Closing price on 7/27/2011
|
|
Open |
6.40 |
High |
6.50 |
Low |
6.40 |
Volume |
106,720 |
Split-adjusted Price |
4.10 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2011
|
-0.30 / -4.48%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.10
|
106,720
|
|
7/26/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
4.29
|
47,270
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
11,720
|
|
7/22/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.42
|
51,330
|
|
7/21/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.48
|
24,500
|
|
7/20/2011
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
4.35
|
33,190
|
|
7/19/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
144,480
|
|
7/18/2011
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
4.35
|
24,960
|
|
7/15/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
4.42
|
55,430
|
|
7/14/2011
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.54
|
31,800
|
|
7/13/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
4.48
|
66,000
|
|
7/12/2011
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.48
|
25,640
|
|
7/11/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
4.54
|
76,120
|
|
7/8/2011
|
-1.00 / -11.90%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
4.74
|
40,300
|
|
7/7/2011
|
+0.20 / +2.44%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.40
|
4.80
|
163,260
|
|
7/6/2011
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.20
|
4.69
|
59,360
|
|
7/5/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
4.80
|
191,530
|
|
7/4/2011
|
-0.20 / -2.44%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
4.57
|
49,740
|
|
7/1/2011
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.69
|
77,810
|
|
6/30/2011
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
4.86
|
65,780
|
|
6/29/2011
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
4.97
|
108,080
|
|
6/28/2011
|
+0.30 / +3.53%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
5.03
|
381,420
|
|
6/27/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
4.86
|
258,920
|
|
6/24/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
4.63
|
12,800
|
|
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
|
|
|