|
Closing price on 11/4/2008
|
|
| Open |
19.80 |
| High |
21.40 |
| Low |
19.80 |
| Volume |
13,800 |
| Split-adjusted Price |
1.83 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
-1.00 / -4.81%
|
19.80
|
21.40
|
19.80
|
19.80
|
19.80
|
1.83
|
13,800
|
|
|
11/3/2008
|
+0.90 / +4.52%
|
19.00
|
20.80
|
19.00
|
20.80
|
20.80
|
1.92
|
61,930
|
|
|
10/31/2008
|
+0.90 / +4.74%
|
18.90
|
19.90
|
18.10
|
19.90
|
19.90
|
1.84
|
64,250
|
|
|
10/30/2008
|
-1.00 / -5.00%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
1.76
|
44,720
|
|
|
10/29/2008
|
-0.90 / -4.31%
|
20.00
|
21.90
|
19.90
|
20.00
|
20.00
|
1.85
|
14,700
|
|
|
10/28/2008
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.93
|
72,150
|
|
|
10/27/2008
|
-1.10 / -4.76%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
2.03
|
135,660
|
|
|
10/24/2008
|
-1.20 / -4.94%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.10
|
2.14
|
80,250
|
|
|
10/23/2008
|
-1.20 / -4.71%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.30
|
2.25
|
67,150
|
|
|
10/22/2008
|
+0.50 / +2.00%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
2.36
|
25,600
|
|
|
10/21/2008
|
0.00 / 0.00%
|
25.50
|
25.80
|
24.00
|
25.00
|
25.00
|
2.31
|
2,740
|
|
|
10/20/2008
|
-1.30 / -4.94%
|
25.00
|
27.00
|
25.00
|
25.00
|
25.00
|
2.31
|
3,510
|
|
|
10/17/2008
|
+0.60 / +2.33%
|
24.70
|
26.30
|
24.70
|
26.30
|
26.30
|
2.43
|
1,740
|
|
|
10/16/2008
|
+1.20 / +4.90%
|
23.50
|
25.70
|
23.50
|
25.70
|
25.70
|
2.38
|
10,060
|
|
|
10/15/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
2.27
|
3,790
|
|
|
10/14/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.16
|
3,510
|
|
|
10/13/2008
|
-0.70 / -3.04%
|
22.00
|
23.10
|
22.00
|
22.30
|
22.30
|
2.06
|
14,000
|
|
|
10/10/2008
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.13
|
24,760
|
|
|
10/9/2008
|
-0.30 / -1.22%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
2.24
|
6,940
|
|
|
10/8/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.27
|
11,950
|
|
|
10/7/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
2.38
|
10,840
|
|
|
10/6/2008
|
+0.20 / +0.75%
|
26.00
|
27.00
|
25.60
|
27.00
|
27.00
|
2.50
|
7,460
|
|
|
10/3/2008
|
0.00 / 0.00%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.80
|
2.48
|
33,870
|
|
|
10/2/2008
|
-1.20 / -4.29%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
2.48
|
80,310
|
|
|
10/1/2008
|
-1.20 / -4.11%
|
30.60
|
30.60
|
28.00
|
28.00
|
28.00
|
2.59
|
4,520
|
|
|
9/30/2008
|
-1.50 / -4.89%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.70
|
60
|
|
|
9/29/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.84
|
11,520
|
|
|
9/26/2008
|
-1.70 / -5.00%
|
35.00
|
35.00
|
32.30
|
32.30
|
32.30
|
2.99
|
5,400
|
|
|
9/25/2008
|
-0.40 / -1.16%
|
34.40
|
34.40
|
33.50
|
34.00
|
34.00
|
3.14
|
34,020
|
|
|
9/24/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
3.18
|
115,120
|
|
|