|
Closing price on 6/8/2010
|
|
Open |
25.00 |
High |
26.00 |
Low |
24.80 |
Volume |
638,910 |
Split-adjusted Price |
14.80 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2010
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.80
|
25.90
|
25.90
|
14.80
|
638,910
|
|
6/7/2010
|
+1.10 / +4.44%
|
24.80
|
26.00
|
24.60
|
25.90
|
25.90
|
14.80
|
864,260
|
|
6/4/2010
|
+1.10 / +4.64%
|
23.20
|
24.80
|
23.20
|
24.80
|
24.80
|
14.17
|
1,259,420
|
|
6/3/2010
|
-0.80 / -3.27%
|
25.00
|
25.10
|
23.70
|
23.70
|
23.70
|
13.54
|
1,053,030
|
|
6/2/2010
|
+1.00 / +4.26%
|
23.80
|
24.60
|
23.60
|
24.50
|
24.50
|
14.00
|
1,261,430
|
|
6/1/2010
|
+1.10 / +4.91%
|
23.00
|
23.50
|
22.10
|
23.50
|
23.50
|
13.43
|
659,470
|
|
5/31/2010
|
+1.00 / +4.67%
|
21.40
|
22.40
|
21.30
|
22.40
|
22.40
|
12.80
|
452,890
|
|
5/28/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
20.70
|
21.40
|
21.40
|
12.23
|
706,500
|
|
5/27/2010
|
+0.40 / +2.00%
|
21.00
|
21.00
|
19.50
|
20.40
|
20.40
|
11.66
|
1,671,560
|
|
5/26/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.43
|
228,960
|
|
5/25/2010
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
10.91
|
311,880
|
|
5/24/2010
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
10.40
|
370,960
|
|
5/21/2010
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.50
|
17.40
|
17.40
|
9.94
|
1,698,040
|
|
5/20/2010
|
+0.70 / +4.40%
|
16.10
|
16.60
|
16.00
|
16.60
|
16.60
|
9.49
|
1,298,220
|
|
5/19/2010
|
-0.40 / -2.45%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.90
|
9.09
|
1,065,800
|
|
5/18/2010
|
+0.40 / +2.52%
|
15.90
|
16.60
|
15.80
|
16.30
|
16.30
|
9.31
|
637,810
|
|
5/17/2010
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.50
|
15.90
|
15.90
|
9.09
|
646,390
|
|
5/14/2010
|
-0.40 / -2.44%
|
16.40
|
16.80
|
16.00
|
16.00
|
16.00
|
9.14
|
643,660
|
|
5/13/2010
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.50
|
16.40
|
16.40
|
9.37
|
1,291,710
|
|
5/12/2010
|
-0.60 / -3.68%
|
15.70
|
16.80
|
15.70
|
15.70
|
15.70
|
8.97
|
416,040
|
|
5/11/2010
|
-0.80 / -4.68%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
9.31
|
1,074,170
|
|
5/10/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
9.77
|
1,829,100
|
|
5/7/2010
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
10.29
|
3,021,690
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|