Closing price on 8/11/2011
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.20 |
Volume |
81,430 |
Split-adjusted Price |
3.33 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
3.33
|
81,430
|
|
8/10/2011
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.40
|
3.46
|
37,350
|
|
8/9/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
3.52
|
43,730
|
|
8/8/2011
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.65
|
51,340
|
|
8/5/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
3.78
|
25,660
|
|
8/4/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.84
|
103,370
|
|
8/3/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.71
|
29,150
|
|
8/2/2011
|
-0.20 / -3.33%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.80
|
3.71
|
71,840
|
|
8/1/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.84
|
35,850
|
|
7/29/2011
|
-0.30 / -4.92%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.71
|
131,950
|
|
7/28/2011
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
3.90
|
229,770
|
|
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
|
|
|