|
Closing price on 5/6/2010
|
|
Open |
17.20 |
High |
17.20 |
Low |
17.20 |
Volume |
58,720 |
Split-adjusted Price |
9.83 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.83
|
58,720
|
|
5/5/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.37
|
96,140
|
|
5/4/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
47,650
|
|
4/29/2010
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
8.57
|
1,524,790
|
|
4/28/2010
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.10
|
14.30
|
14.30
|
8.17
|
670,330
|
|
4/27/2010
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.60
|
14.40
|
14.40
|
8.23
|
894,060
|
|
4/26/2010
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
7.89
|
563,560
|
|
4/22/2010
|
-0.70 / -4.64%
|
14.80
|
14.90
|
14.40
|
14.40
|
14.40
|
8.23
|
754,860
|
|
4/21/2010
|
+0.60 / +4.14%
|
15.20
|
15.20
|
14.50
|
15.10
|
15.10
|
8.63
|
1,684,470
|
|
4/20/2010
|
+0.60 / +4.32%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
8.29
|
1,881,140
|
|
4/19/2010
|
+0.40 / +2.96%
|
13.50
|
14.10
|
13.30
|
13.90
|
13.90
|
7.94
|
929,340
|
|
4/16/2010
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.50
|
7.71
|
660,520
|
|
4/15/2010
|
+0.20 / +1.54%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.20
|
7.54
|
456,660
|
|
4/14/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
7.43
|
240,990
|
|
4/13/2010
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
7.43
|
283,060
|
|
4/12/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.66
|
397,650
|
|
4/9/2010
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.40
|
7.66
|
455,530
|
|
4/8/2010
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
7.71
|
580,000
|
|
4/7/2010
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.50
|
7.71
|
216,690
|
|
4/6/2010
|
+0.40 / +3.05%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
7.71
|
982,320
|
|
4/5/2010
|
+0.10 / +0.77%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.10
|
7.49
|
423,570
|
|
4/2/2010
|
-0.20 / -1.52%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
7.43
|
325,450
|
|
4/1/2010
|
+0.40 / +3.13%
|
12.70
|
13.20
|
12.60
|
13.20
|
13.20
|
7.54
|
277,820
|
|
3/31/2010
|
-0.30 / -2.29%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.80
|
7.31
|
252,800
|
|
3/30/2010
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.10
|
7.49
|
464,580
|
|
3/29/2010
|
+0.50 / +3.82%
|
13.10
|
13.70
|
12.80
|
13.60
|
13.60
|
7.77
|
594,200
|
|
3/26/2010
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
7.49
|
204,370
|
|
3/25/2010
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.30
|
7.60
|
292,940
|
|
3/24/2010
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
7.89
|
360,700
|
|
3/23/2010
|
+0.30 / +2.21%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
7.94
|
2,598,020
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|