|
Closing price on 10/7/2010
|
|
| Open |
31.60 |
| High |
32.50 |
| Low |
30.10 |
| Volume |
48,480 |
| Split-adjusted Price |
3.84 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2010
|
-1.20 / -3.83%
|
31.60
|
32.50
|
30.10
|
30.10
|
30.10
|
3.84
|
48,480
|
|
|
10/6/2010
|
+1.40 / +4.68%
|
30.00
|
31.30
|
29.90
|
31.30
|
31.30
|
3.99
|
552,920
|
|
|
10/5/2010
|
+0.20 / +0.67%
|
29.70
|
30.10
|
29.50
|
29.90
|
29.90
|
3.82
|
150,000
|
|
|
10/4/2010
|
+0.40 / +1.37%
|
29.50
|
30.30
|
29.20
|
29.70
|
29.70
|
3.79
|
118,810
|
|
|
10/1/2010
|
-0.70 / -2.33%
|
30.00
|
30.10
|
29.30
|
29.30
|
29.30
|
3.74
|
3,930
|
|
|
9/30/2010
|
+1.00 / +3.45%
|
29.50
|
30.00
|
29.00
|
30.00
|
30.00
|
3.83
|
17,210
|
|
|
9/29/2010
|
+0.90 / +3.20%
|
28.00
|
29.50
|
28.00
|
29.00
|
29.00
|
3.70
|
45,910
|
|
|
9/28/2010
|
-0.10 / -0.35%
|
28.20
|
28.30
|
28.00
|
28.10
|
28.10
|
3.59
|
27,440
|
|
|
9/27/2010
|
-1.30 / -4.41%
|
30.00
|
30.00
|
28.20
|
28.20
|
28.20
|
3.60
|
50,710
|
|
|
9/24/2010
|
-1.00 / -3.28%
|
30.20
|
30.20
|
29.40
|
29.50
|
29.50
|
3.77
|
15,110
|
|
|
9/23/2010
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
3.89
|
11,180
|
|
|
9/22/2010
|
+0.30 / +0.95%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
4.08
|
2,020
|
|
|
9/21/2010
|
-0.60 / -1.86%
|
32.00
|
33.20
|
31.00
|
31.70
|
31.70
|
4.05
|
13,350
|
|
|
9/20/2010
|
-1.70 / -5.00%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
4.12
|
67,490
|
|
|
9/17/2010
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.00
|
4.34
|
7,310
|
|
|
9/16/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.34
|
10,200
|
|
|
9/15/2010
|
-0.20 / -0.58%
|
33.50
|
34.00
|
33.40
|
34.00
|
34.00
|
4.34
|
11,880
|
|
|
9/14/2010
|
+1.40 / +4.27%
|
32.80
|
34.20
|
32.70
|
34.20
|
34.20
|
4.36
|
23,530
|
|
|
9/13/2010
|
-1.70 / -4.93%
|
32.80
|
34.40
|
32.80
|
32.80
|
32.80
|
4.19
|
95,070
|
|
|
9/10/2010
|
-0.70 / -1.99%
|
35.20
|
35.50
|
34.50
|
34.50
|
34.50
|
4.40
|
23,240
|
|
|
9/9/2010
|
+1.60 / +4.76%
|
33.60
|
35.20
|
33.60
|
35.20
|
35.20
|
4.49
|
30,830
|
|
|
9/8/2010
|
-1.40 / -4.00%
|
33.50
|
34.00
|
33.50
|
33.60
|
33.60
|
4.29
|
38,140
|
|
|
9/7/2010
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.00
|
4.47
|
15,870
|
|
|
9/6/2010
|
-1.00 / -2.70%
|
35.40
|
37.40
|
35.40
|
36.00
|
36.00
|
4.59
|
31,170
|
|
|
9/1/2010
|
-1.20 / -3.14%
|
39.40
|
39.40
|
37.00
|
37.00
|
37.00
|
4.72
|
29,850
|
|
|
8/31/2010
|
-9.10 / -19.24%
|
38.10
|
38.20
|
38.00
|
38.20
|
38.20
|
4.88
|
308,660
|
|
|
8/30/2010
|
+2.20 / +4.88%
|
47.30
|
47.30
|
46.00
|
47.30
|
47.30
|
4.64
|
71,100
|
|
|
8/27/2010
|
-2.10 / -4.45%
|
45.00
|
46.90
|
45.00
|
45.10
|
45.10
|
4.43
|
62,000
|
|
|
8/26/2010
|
-0.30 / -0.63%
|
47.50
|
47.80
|
45.60
|
47.20
|
47.20
|
4.63
|
122,500
|
|
|
8/25/2010
|
-2.40 / -4.81%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.50
|
4.66
|
20,820
|
|
|