|
Closing price on 7/1/2010
|
|
Open |
29.90 |
High |
31.40 |
Low |
29.90 |
Volume |
2,231,170 |
Split-adjusted Price |
17.43 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2010
|
-0.90 / -2.87%
|
29.90
|
31.40
|
29.90
|
30.50
|
30.50
|
17.43
|
2,231,170
|
|
6/30/2010
|
-1.60 / -4.85%
|
31.40
|
31.50
|
31.40
|
31.40
|
31.40
|
17.94
|
735,730
|
|
6/29/2010
|
-1.70 / -4.90%
|
34.70
|
35.10
|
33.00
|
33.00
|
33.00
|
18.86
|
775,970
|
|
6/28/2010
|
0.00 / 0.00%
|
33.20
|
34.70
|
33.00
|
34.70
|
34.70
|
19.83
|
1,942,400
|
|
6/25/2010
|
-1.80 / -4.93%
|
34.90
|
35.50
|
34.70
|
34.70
|
34.70
|
19.83
|
821,430
|
|
6/24/2010
|
-0.60 / -1.62%
|
38.50
|
38.80
|
36.00
|
36.50
|
36.50
|
20.86
|
833,080
|
|
6/23/2010
|
+1.70 / +4.80%
|
35.40
|
37.10
|
35.00
|
37.10
|
37.10
|
21.20
|
636,910
|
|
6/22/2010
|
+1.60 / +4.73%
|
35.00
|
35.40
|
34.00
|
35.40
|
35.40
|
20.23
|
935,700
|
|
6/21/2010
|
+1.60 / +4.97%
|
32.20
|
33.80
|
32.20
|
33.80
|
33.80
|
19.31
|
872,150
|
|
6/18/2010
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
18.40
|
1,667,500
|
|
6/17/2010
|
-1.60 / -4.73%
|
33.80
|
34.00
|
32.20
|
32.20
|
32.20
|
18.40
|
724,490
|
|
6/16/2010
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.50
|
33.80
|
33.80
|
19.31
|
1,115,330
|
|
6/15/2010
|
+1.50 / +4.89%
|
30.50
|
32.20
|
30.10
|
32.20
|
32.20
|
18.40
|
1,081,410
|
|
6/14/2010
|
+0.90 / +3.02%
|
31.00
|
31.00
|
29.00
|
30.70
|
30.70
|
17.54
|
689,550
|
|
6/11/2010
|
+1.40 / +4.93%
|
29.60
|
29.80
|
29.00
|
29.80
|
29.80
|
17.03
|
616,190
|
|
6/10/2010
|
+1.30 / +4.80%
|
27.50
|
28.40
|
27.10
|
28.40
|
28.40
|
16.23
|
555,060
|
|
6/9/2010
|
+1.20 / +4.63%
|
25.80
|
27.10
|
25.10
|
27.10
|
27.10
|
15.49
|
1,183,360
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|