|
Closing price on 7/15/2009
|
|
Open |
11.50 |
High |
11.70 |
Low |
11.10 |
Volume |
311,020 |
Split-adjusted Price |
6.46 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2009
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.10
|
11.30
|
11.30
|
6.46
|
311,020
|
|
7/14/2009
|
-0.60 / -4.96%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
6.57
|
507,350
|
|
7/13/2009
|
-0.60 / -4.72%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
6.91
|
398,640
|
|
7/10/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
7.26
|
1,065,510
|
|
7/9/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.50
|
12.10
|
12.10
|
6.91
|
676,270
|
|
7/8/2009
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.50
|
12.10
|
12.10
|
6.91
|
629,860
|
|
7/7/2009
|
-0.30 / -2.42%
|
12.50
|
13.00
|
11.90
|
12.10
|
12.10
|
6.91
|
474,670
|
|
7/6/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
7.09
|
789,110
|
|
7/3/2009
|
+0.50 / +4.39%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.90
|
6.80
|
259,670
|
|
7/2/2009
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
6.51
|
367,270
|
|
7/1/2009
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.51
|
34,980
|
|
6/30/2009
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.86
|
31,540
|
|
6/29/2009
|
-0.60 / -4.55%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
7.20
|
142,330
|
|
6/26/2009
|
-0.60 / -4.35%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
7.54
|
173,740
|
|
6/25/2009
|
-0.70 / -4.83%
|
14.00
|
14.70
|
13.80
|
13.80
|
13.80
|
7.89
|
154,160
|
|
6/24/2009
|
-0.70 / -4.61%
|
14.50
|
15.60
|
14.50
|
14.50
|
14.50
|
8.29
|
661,380
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|