Closing price on 8/20/2008
|
|
Open |
16.50 |
High |
16.80 |
Low |
16.50 |
Volume |
82,430 |
Split-adjusted Price |
9.43 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2008
|
-0.80 / -4.62%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
9.43
|
82,430
|
|
8/19/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
17.30
|
17.30
|
9.89
|
112,790
|
|
8/18/2008
|
+0.80 / +4.85%
|
15.80
|
17.30
|
15.80
|
17.30
|
17.30
|
9.89
|
135,830
|
|
8/15/2008
|
+0.30 / +1.85%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
9.43
|
222,190
|
|
8/14/2008
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.40
|
16.20
|
16.20
|
9.26
|
281,790
|
|
8/13/2008
|
-0.40 / -2.47%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
9.03
|
74,250
|
|
8/12/2008
|
-0.50 / -2.99%
|
17.10
|
17.20
|
16.20
|
16.20
|
16.20
|
9.26
|
61,180
|
|
8/11/2008
|
+0.40 / +2.45%
|
16.30
|
16.70
|
15.90
|
16.70
|
16.70
|
9.54
|
149,050
|
|
8/8/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.31
|
1,800
|
|
8/7/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.60
|
4,810
|
|
8/6/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.89
|
1,450
|
|
8/5/2008
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.17
|
530
|
|
8/4/2008
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.46
|
1,200
|
|
8/1/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.74
|
1,200
|
|
7/31/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.03
|
1,610
|
|
7/30/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.31
|
2,460
|
|
7/29/2008
|
-0.60 / -2.86%
|
20.40
|
21.00
|
20.40
|
20.40
|
20.40
|
11.66
|
72,250
|
|
7/28/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.00
|
16,030
|
|
7/25/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.34
|
1,530
|
|
7/24/2008
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.69
|
1,220
|
|
7/23/2008
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.03
|
20
|
|
7/22/2008
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.43
|
10
|
|
7/21/2008
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.83
|
650
|
|
7/18/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
14.23
|
16,730
|
|
7/17/2008
|
-0.70 / -2.66%
|
26.20
|
26.70
|
25.60
|
25.60
|
25.60
|
14.63
|
42,830
|
|
7/16/2008
|
+0.20 / +0.77%
|
26.60
|
26.60
|
25.40
|
26.30
|
26.30
|
15.03
|
53,520
|
|
7/15/2008
|
+0.70 / +2.76%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
14.91
|
86,530
|
|
7/14/2008
|
+0.70 / +2.83%
|
25.40
|
25.40
|
24.80
|
25.40
|
25.40
|
14.51
|
74,720
|
|
7/11/2008
|
+0.70 / +2.92%
|
24.00
|
24.70
|
23.40
|
24.70
|
24.70
|
14.11
|
85,940
|
|
7/10/2008
|
-0.70 / -2.83%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
13.71
|
46,960
|
|
|