|
Closing price on 12/5/2008
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
128,890 |
| Split-adjusted Price |
1.92 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
1.92
|
128,890
|
|
|
12/4/2008
|
+0.80 / +4.52%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
1.83
|
5,700
|
|
|
12/3/2008
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
1.75
|
25,210
|
|
|
12/2/2008
|
-1.00 / -5.35%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
1.75
|
25,250
|
|
|
12/1/2008
|
+0.20 / +1.08%
|
19.40
|
19.40
|
18.50
|
18.70
|
18.70
|
1.73
|
24,940
|
|
|
11/28/2008
|
+0.60 / +3.35%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.50
|
1.71
|
5,020
|
|
|
11/27/2008
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.66
|
200
|
|
|
11/26/2008
|
-0.10 / -0.53%
|
18.00
|
19.20
|
18.00
|
18.80
|
18.80
|
1.74
|
98,600
|
|
|
11/25/2008
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
1.75
|
20,890
|
|
|
11/24/2008
|
+0.40 / +2.16%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.90
|
1.75
|
21,960
|
|
|
11/21/2008
|
-0.50 / -2.63%
|
18.70
|
19.00
|
18.20
|
18.50
|
18.50
|
1.71
|
144,210
|
|
|
11/20/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
1.76
|
58,630
|
|
|
11/19/2008
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.50
|
1.71
|
7,640
|
|
|
11/18/2008
|
+0.70 / +3.78%
|
17.90
|
19.20
|
17.90
|
19.20
|
19.20
|
1.78
|
4,580
|
|
|
11/17/2008
|
-0.70 / -3.65%
|
19.60
|
19.60
|
18.40
|
18.50
|
18.50
|
1.71
|
38,190
|
|
|
11/14/2008
|
-1.00 / -4.95%
|
20.90
|
20.90
|
19.20
|
19.20
|
19.20
|
1.78
|
44,100
|
|
|
11/13/2008
|
+0.90 / +4.66%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
1.87
|
1,640
|
|
|
11/12/2008
|
+0.90 / +4.89%
|
17.60
|
19.30
|
17.50
|
19.30
|
19.30
|
1.78
|
44,700
|
|
|
11/11/2008
|
-0.60 / -3.16%
|
18.10
|
19.00
|
18.10
|
18.40
|
18.40
|
1.70
|
3,500
|
|
|
11/10/2008
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.76
|
650
|
|
|
11/7/2008
|
-0.80 / -4.19%
|
18.30
|
19.00
|
18.30
|
18.30
|
18.30
|
1.69
|
29,370
|
|
|
11/6/2008
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.77
|
25,680
|
|
|
11/5/2008
|
+0.30 / +1.52%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.10
|
1.86
|
8,930
|
|
|
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
|
|
|