|
Closing price on 9/30/2010
|
|
Open |
21.00 |
High |
21.60 |
Low |
21.00 |
Volume |
292,090 |
Split-adjusted Price |
12.11 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2010
|
-0.30 / -1.40%
|
21.00
|
21.60
|
21.00
|
21.20
|
21.20
|
12.11
|
292,090
|
|
9/29/2010
|
-0.70 / -3.15%
|
22.40
|
22.40
|
21.40
|
21.50
|
21.50
|
12.29
|
370,810
|
|
9/28/2010
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.20
|
22.20
|
22.20
|
12.69
|
273,340
|
|
9/27/2010
|
+0.50 / +2.31%
|
22.60
|
22.60
|
21.70
|
22.10
|
22.10
|
12.63
|
651,220
|
|
9/24/2010
|
+0.10 / +0.47%
|
21.50
|
22.20
|
21.40
|
21.60
|
21.60
|
12.34
|
519,830
|
|
9/23/2010
|
-0.60 / -2.71%
|
21.80
|
21.90
|
21.00
|
21.50
|
21.50
|
12.29
|
668,550
|
|
9/22/2010
|
-0.30 / -1.34%
|
21.90
|
22.50
|
21.90
|
22.10
|
22.10
|
12.63
|
356,960
|
|
9/21/2010
|
+0.20 / +0.90%
|
22.00
|
22.80
|
21.90
|
22.40
|
22.40
|
12.80
|
547,290
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|