|
Closing price on 9/22/2009
|
|
Open |
13.10 |
High |
13.50 |
Low |
13.00 |
Volume |
1,037,790 |
Split-adjusted Price |
7.71 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2009
|
+0.60 / +4.65%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
7.71
|
1,037,790
|
|
9/21/2009
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
7.37
|
260,980
|
|
9/18/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
7.37
|
358,360
|
|
9/17/2009
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
7.43
|
273,680
|
|
9/16/2009
|
-0.20 / -1.50%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
7.49
|
295,410
|
|
9/15/2009
|
+0.30 / +2.31%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.30
|
7.60
|
563,330
|
|
9/14/2009
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
7.43
|
383,410
|
|
9/11/2009
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
7.54
|
376,390
|
|
9/10/2009
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.00
|
7.43
|
353,020
|
|
9/9/2009
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.10
|
7.49
|
511,030
|
|
9/8/2009
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
7.60
|
263,350
|
|
9/7/2009
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.90
|
13.20
|
13.20
|
7.54
|
391,020
|
|
9/4/2009
|
-0.40 / -2.90%
|
14.30
|
14.30
|
13.20
|
13.40
|
13.40
|
7.66
|
898,490
|
|
9/3/2009
|
+0.60 / +4.55%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
7.89
|
1,137,200
|
|
9/1/2009
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
7.54
|
712,870
|
|
8/31/2009
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
7.54
|
418,790
|
|
8/28/2009
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
7.71
|
894,600
|
|
8/27/2009
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
7.37
|
371,030
|
|
8/26/2009
|
+0.50 / +4.03%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.90
|
7.37
|
619,260
|
|
8/25/2009
|
-0.40 / -3.13%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.40
|
7.09
|
498,130
|
|
8/24/2009
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
7.31
|
332,610
|
|
8/21/2009
|
-0.30 / -2.27%
|
13.40
|
13.50
|
12.90
|
12.90
|
12.90
|
7.37
|
516,180
|
|
8/20/2009
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.20
|
7.54
|
623,520
|
|
8/19/2009
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
13.00
|
7.43
|
506,040
|
|
8/18/2009
|
-0.10 / -0.78%
|
12.70
|
13.10
|
12.40
|
12.70
|
12.70
|
7.26
|
390,030
|
|
8/17/2009
|
-0.20 / -1.54%
|
12.70
|
13.20
|
12.70
|
12.80
|
12.80
|
7.31
|
438,230
|
|
8/14/2009
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
7.43
|
579,280
|
|
8/13/2009
|
-0.30 / -2.26%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
7.43
|
1,888,920
|
|
8/12/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.60
|
472,470
|
|
8/11/2009
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.70
|
7.26
|
920,920
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|