Closing price on 6/23/2011
|
|
Open |
8.30 |
High |
8.30 |
Low |
7.90 |
Volume |
15,600 |
Split-adjusted Price |
4.57 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2011
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
4.57
|
15,600
|
|
6/22/2011
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.69
|
59,760
|
|
6/21/2011
|
+0.20 / +2.44%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.40
|
4.80
|
91,100
|
|
6/20/2011
|
-0.40 / -4.65%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.20
|
4.69
|
169,630
|
|
6/17/2011
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.91
|
485,830
|
|
6/16/2011
|
+0.10 / +1.12%
|
8.70
|
9.20
|
8.50
|
9.00
|
9.00
|
5.14
|
106,080
|
|
6/15/2011
|
-0.40 / -4.30%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
5.09
|
164,510
|
|
6/14/2011
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.00
|
9.30
|
9.30
|
5.31
|
348,580
|
|
6/13/2011
|
+0.40 / +4.49%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.30
|
5.31
|
264,100
|
|
6/10/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
5.09
|
223,890
|
|
6/9/2011
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
4.86
|
184,250
|
|
6/8/2011
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.10
|
4.63
|
200,710
|
|
6/7/2011
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
4.51
|
103,040
|
|
6/6/2011
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
4.34
|
36,570
|
|
6/3/2011
|
-0.20 / -2.53%
|
8.20
|
8.20
|
7.60
|
7.70
|
7.70
|
4.40
|
149,280
|
|
6/2/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.51
|
39,520
|
|
6/1/2011
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.00
|
7.60
|
7.60
|
4.34
|
86,730
|
|
5/31/2011
|
-0.30 / -3.95%
|
7.30
|
7.70
|
7.30
|
7.30
|
7.30
|
4.17
|
48,630
|
|
5/30/2011
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.60
|
4.34
|
24,280
|
|
5/27/2011
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
4.51
|
84,000
|
|
5/26/2011
|
+0.30 / +4.11%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.60
|
4.34
|
162,010
|
|
5/25/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.17
|
136,830
|
|
5/24/2011
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
4.34
|
129,220
|
|
5/23/2011
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
4.51
|
158,870
|
|
5/20/2011
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.57
|
96,760
|
|
5/19/2011
|
-0.40 / -4.60%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
4.74
|
82,020
|
|
5/18/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.20
|
8.70
|
8.70
|
4.97
|
119,310
|
|
5/17/2011
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.91
|
43,830
|
|
5/16/2011
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
5.09
|
192,120
|
|
5/13/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.31
|
37,090
|
|
|