|
Closing price on 5/9/2008
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
29.50 |
| Volume |
68,920 |
| Split-adjusted Price |
2.73 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
2.73
|
68,920
|
|
|
5/8/2008
|
-0.60 / -1.95%
|
30.10
|
30.40
|
30.10
|
30.10
|
30.10
|
2.78
|
15,800
|
|
|
5/7/2008
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.70
|
2.84
|
65,930
|
|
|
5/6/2008
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.78
|
21,670
|
|
|
5/5/2008
|
-0.60 / -1.96%
|
31.20
|
31.20
|
30.00
|
30.00
|
30.00
|
2.73
|
1,300
|
|
|
4/29/2008
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.78
|
75,020
|
|
|
4/28/2008
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.73
|
2,200
|
|
|
4/25/2008
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
2.68
|
97,700
|
|
|
4/24/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
2.68
|
19,200
|
|
|
4/23/2008
|
-0.60 / -1.95%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
2.74
|
12,200
|
|
|
4/22/2008
|
-0.60 / -1.92%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.79
|
5,200
|
|
|
4/21/2008
|
-0.60 / -1.88%
|
31.90
|
31.90
|
31.30
|
31.30
|
31.30
|
2.85
|
1,310
|
|
|
4/18/2008
|
+0.60 / +1.92%
|
31.90
|
31.90
|
30.70
|
31.90
|
31.90
|
2.90
|
93,730
|
|
|
4/17/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.85
|
58,270
|
|
|
4/16/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.90
|
1,030
|
|
|
4/11/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2.96
|
31,070
|
|
|
4/10/2008
|
-0.60 / -1.78%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.10
|
3.01
|
110,200
|
|
|
4/9/2008
|
+0.60 / +1.81%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
3.07
|
1,320
|
|
|
4/8/2008
|
+0.60 / +1.85%
|
32.50
|
33.10
|
32.50
|
33.10
|
33.10
|
3.01
|
2,630
|
|
|
4/7/2008
|
+0.60 / +1.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2.96
|
2,830
|
|
|
4/4/2008
|
+0.30 / +0.95%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.90
|
970
|
|
|
4/3/2008
|
+0.30 / +0.96%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2.87
|
900
|
|
|
4/2/2008
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.85
|
100
|
|
|
4/1/2008
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.82
|
20
|
|
|
3/31/2008
|
+0.30 / +0.99%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.79
|
30
|
|
|
3/28/2008
|
+0.30 / +1.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.77
|
500
|
|
|
3/27/2008
|
+0.20 / +0.67%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
2.74
|
210
|
|
|
3/26/2008
|
+1.40 / +4.91%
|
27.10
|
29.90
|
27.10
|
29.90
|
29.90
|
2.72
|
25,190
|
|
|
3/25/2008
|
-1.50 / -5.00%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
2.59
|
92,900
|
|
|
3/24/2008
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.73
|
11,440
|
|
|