Closing price on 9/17/2008
|
|
Open |
14.80 |
High |
14.80 |
Low |
14.80 |
Volume |
6,090 |
Split-adjusted Price |
8.46 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2008
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.46
|
6,090
|
|
9/16/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
24,560
|
|
9/15/2008
|
-0.80 / -4.68%
|
16.30
|
17.90
|
16.30
|
16.30
|
16.30
|
9.31
|
99,920
|
|
9/12/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.77
|
12,060
|
|
9/11/2008
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.29
|
24,990
|
|
9/10/2008
|
-0.90 / -4.55%
|
19.10
|
19.50
|
18.90
|
18.90
|
18.90
|
10.80
|
85,170
|
|
9/9/2008
|
-1.00 / -4.81%
|
19.80
|
21.00
|
19.80
|
19.80
|
19.80
|
11.31
|
108,300
|
|
9/8/2008
|
-1.00 / -4.59%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
11.89
|
123,670
|
|
9/5/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.46
|
68,150
|
|
9/4/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
19.00
|
20.80
|
20.80
|
11.89
|
215,220
|
|
9/3/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.90
|
11.37
|
209,600
|
|
8/29/2008
|
+0.70 / +3.83%
|
17.80
|
19.00
|
17.70
|
19.00
|
19.00
|
10.86
|
96,330
|
|
8/28/2008
|
-0.90 / -4.69%
|
20.10
|
20.10
|
18.30
|
18.30
|
18.30
|
10.46
|
185,880
|
|
8/27/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
10.97
|
145,890
|
|
8/26/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.46
|
15,010
|
|
8/25/2008
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.00
|
40,690
|
|
8/22/2008
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
9.54
|
119,320
|
|
8/21/2008
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.00
|
17.30
|
17.30
|
9.89
|
124,670
|
|
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
|
|
|