Closing price on 10/26/2010
|
|
Open |
28.50 |
High |
28.70 |
Low |
28.50 |
Volume |
10,410 |
Split-adjusted Price |
3.79 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2010
|
+1.30 / +4.74%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
3.79
|
10,410
|
|
10/25/2010
|
+1.20 / +4.58%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.40
|
3.62
|
520
|
|
10/22/2010
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
3.46
|
500
|
|
10/21/2010
|
+1.10 / +4.25%
|
27.00
|
27.00
|
25.00
|
27.00
|
27.00
|
3.57
|
230
|
|
10/20/2010
|
-1.30 / -4.78%
|
26.00
|
28.50
|
25.90
|
25.90
|
25.90
|
3.42
|
17,930
|
|
10/19/2010
|
-0.60 / -2.16%
|
29.00
|
29.00
|
27.20
|
27.20
|
27.20
|
3.59
|
8,700
|
|
10/18/2010
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
3.67
|
2,000
|
|
10/15/2010
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.60
|
3.78
|
11,600
|
|
10/14/2010
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.90
|
3,100
|
|
10/13/2010
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.50
|
30.00
|
30.00
|
3.96
|
3,530
|
|
10/12/2010
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.90
|
3.95
|
13,520
|
|
10/11/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.96
|
12,090
|
|
10/8/2010
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.20
|
30.00
|
30.00
|
3.96
|
15,000
|
|
10/7/2010
|
-1.20 / -3.83%
|
31.60
|
32.50
|
30.10
|
30.10
|
30.10
|
3.98
|
48,480
|
|
10/6/2010
|
+1.40 / +4.68%
|
30.00
|
31.30
|
29.90
|
31.30
|
31.30
|
4.13
|
552,920
|
|
10/5/2010
|
+0.20 / +0.67%
|
29.70
|
30.10
|
29.50
|
29.90
|
29.90
|
3.95
|
150,000
|
|
10/4/2010
|
+0.40 / +1.37%
|
29.50
|
30.30
|
29.20
|
29.70
|
29.70
|
3.92
|
118,810
|
|
10/1/2010
|
-0.70 / -2.33%
|
30.00
|
30.10
|
29.30
|
29.30
|
29.30
|
3.87
|
3,930
|
|
9/30/2010
|
+1.00 / +3.45%
|
29.50
|
30.00
|
29.00
|
30.00
|
30.00
|
3.96
|
17,210
|
|
9/29/2010
|
+0.90 / +3.20%
|
28.00
|
29.50
|
28.00
|
29.00
|
29.00
|
3.83
|
45,910
|
|
9/28/2010
|
-0.10 / -0.35%
|
28.20
|
28.30
|
28.00
|
28.10
|
28.10
|
3.71
|
27,440
|
|
9/27/2010
|
-1.30 / -4.41%
|
30.00
|
30.00
|
28.20
|
28.20
|
28.20
|
3.72
|
50,710
|
|
9/24/2010
|
-1.00 / -3.28%
|
30.20
|
30.20
|
29.40
|
29.50
|
29.50
|
3.90
|
15,110
|
|
9/23/2010
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
4.03
|
11,180
|
|
9/22/2010
|
+0.30 / +0.95%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
4.23
|
2,020
|
|
9/21/2010
|
-0.60 / -1.86%
|
32.00
|
33.20
|
31.00
|
31.70
|
31.70
|
4.19
|
13,350
|
|
9/20/2010
|
-1.70 / -5.00%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
4.27
|
67,490
|
|
9/17/2010
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.00
|
4.49
|
7,310
|
|
9/16/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.49
|
10,200
|
|
9/15/2010
|
-0.20 / -0.58%
|
33.50
|
34.00
|
33.40
|
34.00
|
34.00
|
4.49
|
11,880
|
|
|