|
|
Closing price on 9/20/2010
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
815,090 |
| Split-adjusted Price |
12.69 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
12.69
|
815,090
|
|
|
9/17/2010
|
+1.00 / +4.72%
|
21.90
|
22.20
|
21.80
|
22.20
|
22.20
|
12.69
|
627,900
|
|
|
9/16/2010
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.00
|
21.20
|
21.20
|
12.11
|
257,220
|
|
|
9/15/2010
|
-0.70 / -3.20%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.20
|
12.11
|
419,090
|
|
|
9/14/2010
|
+1.00 / +4.78%
|
21.50
|
21.90
|
20.90
|
21.90
|
21.90
|
12.51
|
398,770
|
|
|
9/13/2010
|
-1.10 / -5.00%
|
21.00
|
21.50
|
20.90
|
20.90
|
20.90
|
11.94
|
1,504,140
|
|
|
9/10/2010
|
-1.30 / -5.58%
|
22.80
|
23.10
|
22.00
|
22.00
|
22.00
|
12.57
|
591,040
|
|
|
9/9/2010
|
+0.30 / +1.30%
|
23.50
|
23.90
|
22.40
|
23.30
|
23.30
|
13.31
|
815,810
|
|
|
9/8/2010
|
-0.40 / -1.71%
|
22.40
|
23.50
|
22.30
|
23.00
|
23.00
|
13.14
|
724,200
|
|
|
9/7/2010
|
+1.10 / +4.93%
|
22.40
|
23.40
|
22.10
|
23.40
|
23.40
|
13.37
|
1,948,900
|
|
|
9/6/2010
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
12.74
|
342,190
|
|
|
9/1/2010
|
+1.00 / +4.93%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.30
|
12.17
|
1,182,750
|
|
|
8/31/2010
|
+0.90 / +4.64%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
11.60
|
616,880
|
|
|
8/30/2010
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.09
|
104,700
|
|
|
8/27/2010
|
-0.70 / -3.65%
|
18.50
|
19.50
|
18.30
|
18.50
|
18.50
|
10.57
|
473,580
|
|
|
8/26/2010
|
0.00 / 0.00%
|
19.60
|
20.00
|
18.50
|
19.20
|
19.20
|
10.97
|
456,770
|
|
|
8/25/2010
|
-1.00 / -4.95%
|
19.80
|
20.00
|
19.20
|
19.20
|
19.20
|
10.97
|
594,740
|
|
|
8/24/2010
|
-1.00 / -4.72%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.20
|
11.54
|
821,280
|
|
|
8/23/2010
|
-1.10 / -4.93%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.20
|
12.11
|
349,040
|
|
|
8/20/2010
|
+1.00 / +4.69%
|
21.50
|
22.30
|
20.60
|
22.30
|
22.30
|
12.74
|
547,470
|
|
|
8/19/2010
|
-0.20 / -0.93%
|
21.30
|
21.90
|
20.80
|
21.30
|
21.30
|
12.17
|
420,390
|
|
|
8/18/2010
|
-1.10 / -4.87%
|
22.00
|
22.20
|
21.50
|
21.50
|
21.50
|
12.29
|
538,780
|
|
|
8/17/2010
|
+0.30 / +1.35%
|
22.00
|
23.10
|
21.40
|
22.60
|
22.60
|
12.91
|
806,750
|
|
|
8/16/2010
|
+1.00 / +4.69%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
12.74
|
433,020
|
|
|
8/13/2010
|
+1.00 / +4.93%
|
20.00
|
21.30
|
19.90
|
21.30
|
21.30
|
12.17
|
796,460
|
|
|
8/12/2010
|
-1.00 / -4.69%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
11.60
|
738,180
|
|
|
8/11/2010
|
+1.00 / +4.93%
|
21.00
|
21.30
|
20.50
|
21.30
|
21.30
|
12.17
|
635,610
|
|
|
8/10/2010
|
-1.00 / -4.69%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.30
|
11.60
|
697,540
|
|
|
8/9/2010
|
-1.10 / -4.91%
|
22.20
|
22.40
|
21.30
|
21.30
|
21.30
|
12.17
|
1,064,730
|
|
|
8/6/2010
|
-0.40 / -1.75%
|
22.90
|
22.90
|
21.90
|
22.40
|
22.40
|
12.80
|
503,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
351,000
|
59.20
|
1.20%
|
|
|
|
CIG
|
311,700
|
8.00
|
0.25%
|
|
|
|
CKG
|
69,100
|
13.75
|
0.36%
|
|
|
|
CRE
|
223,800
|
8.45
|
0.00%
|
|
|
|
DLG
|
1,029,500
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
111,500
|
3.30
|
13.79%
|
|
|
|
DXS
|
5,261,100
|
9.09
|
6.94%
|
|
|
|
FIR
|
341,900
|
9.36
|
-1.27%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|