Closing price on 9/28/2011
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.70 |
Volume |
69,680 |
Split-adjusted Price |
4.99 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
4.99
|
69,680
|
|
9/27/2011
|
+0.10 / +1.30%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.80
|
4.99
|
216,760
|
|
9/26/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
4.93
|
239,290
|
|
9/23/2011
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
4.93
|
188,750
|
|
9/22/2011
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
5.06
|
156,450
|
|
9/21/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
4.86
|
542,750
|
|
9/20/2011
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
5.06
|
258,740
|
|
9/19/2011
|
+0.20 / +2.47%
|
7.80
|
8.50
|
7.70
|
8.30
|
8.30
|
5.31
|
477,460
|
|
9/16/2011
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
5.18
|
353,200
|
|
9/15/2011
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
5.44
|
853,110
|
|
9/14/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
5.38
|
1,125,430
|
|
9/13/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.60
|
8.00
|
8.00
|
5.12
|
531,240
|
|
9/12/2011
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
4.93
|
333,100
|
|
9/9/2011
|
+0.10 / +1.35%
|
7.20
|
7.70
|
7.20
|
7.50
|
7.50
|
4.80
|
354,280
|
|
9/8/2011
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
4.74
|
290,850
|
|
9/7/2011
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.54
|
338,190
|
|
9/6/2011
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.40
|
6.80
|
6.80
|
4.35
|
297,370
|
|
9/5/2011
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.29
|
452,790
|
|
9/1/2011
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.10
|
96,640
|
|
8/31/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
3.90
|
251,220
|
|
8/30/2011
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.78
|
175,550
|
|
8/29/2011
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.70
|
3.65
|
67,510
|
|
8/26/2011
|
+0.10 / +1.85%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
3.52
|
103,560
|
|
8/25/2011
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
3.46
|
96,990
|
|
8/24/2011
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
3.33
|
87,560
|
|
8/23/2011
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
3.39
|
76,110
|
|
8/22/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
3.39
|
12,240
|
|
8/19/2011
|
-0.20 / -3.77%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.10
|
3.26
|
126,630
|
|
8/18/2011
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
3.39
|
118,820
|
|
8/17/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.26
|
70,030
|
|
|