|
|
Closing price on 6/23/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
6,210 |
| Split-adjusted Price |
8.69 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.69
|
6,210
|
|
|
6/22/2009
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.14
|
26,350
|
|
|
6/19/2009
|
+0.60 / +3.70%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.80
|
9.60
|
734,120
|
|
|
6/18/2009
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.00
|
16.20
|
16.20
|
9.26
|
715,710
|
|
|
6/17/2009
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
112,990
|
|
|
6/16/2009
|
-0.80 / -4.68%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
9.31
|
368,890
|
|
|
6/15/2009
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
9.77
|
1,010,030
|
|
|
6/12/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.31
|
86,930
|
|
|
6/11/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.91
|
62,390
|
|
|
6/10/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.90
|
8.51
|
1,034,390
|
|
|
6/9/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.11
|
45,250
|
|
|
6/8/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.77
|
16,080
|
|
|
6/5/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.43
|
25,750
|
|
|
6/4/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.09
|
83,210
|
|
|
6/3/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.80
|
43,850
|
|
|
6/2/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.51
|
212,950
|
|
|
6/1/2009
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
6.23
|
401,580
|
|
|
5/29/2009
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
5.94
|
294,530
|
|
|
5/28/2009
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.90
|
6.23
|
239,830
|
|
|
5/27/2009
|
+0.40 / +3.81%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.90
|
6.23
|
597,340
|
|
|
5/26/2009
|
+0.40 / +3.96%
|
10.60
|
10.60
|
9.60
|
10.50
|
10.50
|
6.00
|
346,600
|
|
|
5/25/2009
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
5.77
|
494,560
|
|
|
5/22/2009
|
-0.50 / -4.90%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
5.54
|
253,490
|
|
|
5/21/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.83
|
359,820
|
|
|
5/20/2009
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
5.60
|
295,030
|
|
|
5/19/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.37
|
89,000
|
|
|
5/18/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.14
|
514,290
|
|
|
5/15/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
4.91
|
515,890
|
|
|
5/14/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.20
|
4.69
|
447,150
|
|
|
5/13/2009
|
+0.60 / +7.89%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
4.69
|
75,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|