Closing price on 5/8/2009
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.30 |
Volume |
125,120 |
Split-adjusted Price |
4.17 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2009
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
4.17
|
125,120
|
|
5/7/2009
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
4.29
|
130,310
|
|
5/6/2009
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.63
|
4.29
|
70,710
|
|
5/5/2009
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.46
|
33,680
|
|
5/4/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.29
|
10,920
|
|
4/29/2009
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.11
|
41,480
|
|
4/28/2009
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
4.06
|
50,010
|
|
4/27/2009
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
4.06
|
65,450
|
|
4/24/2009
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.89
|
92,660
|
|
4/23/2009
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
4.06
|
76,600
|
|
4/22/2009
|
+0.10 / +1.43%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.10
|
4.06
|
127,820
|
|
4/21/2009
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.00
|
22,450
|
|
4/20/2009
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.17
|
116,410
|
|
4/17/2009
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
4.34
|
288,490
|
|
4/16/2009
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
4.57
|
307,120
|
|
4/15/2009
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
4.69
|
223,120
|
|
4/14/2009
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.30
|
8.60
|
8.60
|
4.91
|
289,410
|
|
4/13/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.91
|
346,810
|
|
4/10/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.69
|
301,070
|
|
4/9/2009
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.90
|
4.51
|
392,840
|
|
4/8/2009
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
4.51
|
559,590
|
|
4/7/2009
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
4.34
|
250,480
|
|
4/3/2009
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.17
|
91,730
|
|
4/2/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.00
|
287,510
|
|
4/1/2009
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.83
|
76,970
|
|
3/31/2009
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
3.66
|
210,600
|
|
3/30/2009
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
3.77
|
298,680
|
|
3/27/2009
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
3.94
|
474,420
|
|
3/26/2009
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.83
|
44,540
|
|
3/25/2009
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
3.66
|
306,770
|
|
|