Closing price on 9/8/2011
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.30 |
Volume |
290,850 |
Split-adjusted Price |
4.74 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/16/2011
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
3.14
|
58,670
|
|
8/15/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.07
|
59,140
|
|
8/12/2011
|
-0.20 / -3.85%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
3.20
|
56,180
|
|
8/11/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
3.33
|
81,430
|
|
8/10/2011
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.40
|
3.46
|
37,350
|
|
8/9/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
3.52
|
43,730
|
|
8/8/2011
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.65
|
51,340
|
|
8/5/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
3.78
|
25,660
|
|
8/4/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.84
|
103,370
|
|
8/3/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.71
|
29,150
|
|
8/2/2011
|
-0.20 / -3.33%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.80
|
3.71
|
71,840
|
|
8/1/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.84
|
35,850
|
|
7/29/2011
|
-0.30 / -4.92%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.71
|
131,950
|
|
7/28/2011
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
3.90
|
229,770
|
|
|