Closing price on 7/9/2008
|
|
Open |
24.70 |
High |
25.40 |
Low |
24.70 |
Volume |
22,150 |
Split-adjusted Price |
14.11 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2008
|
-0.70 / -2.76%
|
24.70
|
25.40
|
24.70
|
24.70
|
24.70
|
14.11
|
22,150
|
|
7/8/2008
|
-0.70 / -2.68%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
14.51
|
23,300
|
|
7/7/2008
|
-0.80 / -2.97%
|
27.60
|
27.60
|
26.10
|
26.10
|
26.10
|
14.91
|
33,550
|
|
7/4/2008
|
+0.70 / +2.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.37
|
35,210
|
|
7/3/2008
|
+0.70 / +2.75%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
14.97
|
20,010
|
|
7/2/2008
|
+0.60 / +2.41%
|
25.60
|
25.60
|
24.70
|
25.50
|
25.50
|
14.57
|
34,280
|
|
7/1/2008
|
+0.70 / +2.89%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.90
|
14.23
|
36,770
|
|
6/30/2008
|
-0.50 / -2.02%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.20
|
13.83
|
7,440
|
|
6/27/2008
|
+0.50 / +2.07%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.70
|
14.11
|
33,190
|
|
6/26/2008
|
-0.70 / -2.81%
|
25.10
|
25.20
|
24.20
|
24.20
|
24.20
|
13.83
|
9,850
|
|
6/25/2008
|
+0.60 / +2.47%
|
24.90
|
25.00
|
23.80
|
24.90
|
24.90
|
14.23
|
59,310
|
|
6/24/2008
|
+0.50 / +2.10%
|
23.10
|
24.30
|
23.10
|
24.30
|
24.30
|
13.89
|
13,850
|
|
6/23/2008
|
+0.50 / +2.15%
|
23.90
|
23.90
|
22.80
|
23.80
|
23.80
|
13.60
|
46,060
|
|
6/20/2008
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.31
|
19,300
|
|
6/19/2008
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.71
|
20,890
|
|
6/18/2008
|
-0.50 / -1.98%
|
25.70
|
25.70
|
24.70
|
24.70
|
24.70
|
14.11
|
100,560
|
|
6/17/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
14.40
|
38,730
|
|
6/16/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.17
|
46,950
|
|
6/13/2008
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
13.94
|
6,870
|
|
6/12/2008
|
+0.40 / +1.69%
|
24.00
|
24.00
|
23.70
|
24.00
|
24.00
|
13.71
|
45,500
|
|
6/11/2008
|
+0.40 / +1.72%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.60
|
13.49
|
45,310
|
|
6/10/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.26
|
2,000
|
|
6/9/2008
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.49
|
3,100
|
|
6/6/2008
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.71
|
450
|
|
6/5/2008
|
-0.40 / -1.61%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
13.94
|
500
|
|
6/4/2008
|
-0.50 / -1.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.17
|
630
|
|
6/3/2008
|
-0.50 / -1.94%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.30
|
14.46
|
20
|
|
6/2/2008
|
-0.50 / -1.90%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
14.74
|
750
|
|
5/30/2008
|
-0.50 / -1.87%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
15.03
|
19,740
|
|
5/26/2008
|
-0.50 / -1.83%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.31
|
14,400
|
|
|