|
Closing price on 6/6/2011
|
|
| Open |
29.50 |
| High |
30.30 |
| Low |
29.50 |
| Volume |
32,150 |
| Split-adjusted Price |
3.79 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
+0.80 / +2.77%
|
29.50
|
30.30
|
29.50
|
29.70
|
29.70
|
3.79
|
32,150
|
|
|
6/3/2011
|
+0.50 / +1.76%
|
29.00
|
29.00
|
28.00
|
28.90
|
28.90
|
3.69
|
12,790
|
|
|
6/2/2011
|
+0.60 / +2.16%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.40
|
3.62
|
4,070
|
|
|
6/1/2011
|
+0.60 / +2.21%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.80
|
3.55
|
47,580
|
|
|
5/31/2011
|
+0.60 / +2.26%
|
27.00
|
27.20
|
25.70
|
27.20
|
27.20
|
3.47
|
52,900
|
|
|
5/30/2011
|
0.00 / 0.00%
|
26.10
|
27.20
|
26.00
|
26.60
|
26.60
|
3.39
|
5,310
|
|
|
5/27/2011
|
0.00 / 0.00%
|
25.50
|
27.70
|
25.50
|
26.60
|
26.60
|
3.39
|
6,810
|
|
|
5/26/2011
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
3.39
|
61,100
|
|
|
5/25/2011
|
-0.60 / -2.10%
|
29.00
|
29.00
|
27.50
|
28.00
|
28.00
|
3.57
|
52,100
|
|
|
5/24/2011
|
-0.90 / -3.05%
|
29.00
|
30.00
|
28.50
|
28.60
|
28.60
|
3.65
|
7,580
|
|
|
5/23/2011
|
+1.20 / +4.24%
|
29.40
|
29.70
|
29.30
|
29.50
|
29.50
|
3.77
|
37,030
|
|
|
5/20/2011
|
+1.30 / +4.81%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
3.61
|
9,020
|
|
|
5/19/2011
|
-0.10 / -0.37%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
3.45
|
16,470
|
|
|
5/18/2011
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.00
|
27.10
|
27.10
|
3.46
|
60,150
|
|
|
5/17/2011
|
+0.30 / +1.12%
|
27.00
|
27.20
|
26.80
|
27.20
|
27.20
|
3.47
|
113,220
|
|
|
5/16/2011
|
-0.10 / -0.37%
|
25.70
|
27.90
|
25.70
|
26.90
|
26.90
|
3.43
|
7,960
|
|
|
5/13/2011
|
+0.30 / +1.12%
|
27.00
|
27.00
|
26.70
|
27.00
|
27.00
|
3.45
|
11,360
|
|
|
5/12/2011
|
+0.90 / +3.49%
|
26.30
|
26.70
|
26.20
|
26.70
|
26.70
|
3.41
|
11,700
|
|
|
5/11/2011
|
+0.30 / +1.18%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.80
|
3.29
|
3,600
|
|
|
5/10/2011
|
+0.50 / +2.00%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.50
|
3.25
|
18,010
|
|
|
5/9/2011
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.20
|
25.00
|
25.00
|
3.19
|
3,110
|
|
|
5/6/2011
|
+0.30 / +1.23%
|
24.80
|
24.80
|
24.00
|
24.60
|
24.60
|
3.14
|
24,350
|
|
|
5/5/2011
|
+0.50 / +2.10%
|
23.00
|
24.40
|
23.00
|
24.30
|
24.30
|
3.10
|
46,900
|
|
|
5/4/2011
|
+0.90 / +3.93%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
3.04
|
610
|
|
|
4/29/2011
|
-0.60 / -2.55%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
2.92
|
5,650
|
|
|
4/28/2011
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.00
|
850
|
|
|
4/27/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.06
|
0
|
|
|
4/26/2011
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
3.06
|
4,800
|
|
|
4/25/2011
|
+0.50 / +2.13%
|
23.50
|
24.10
|
23.50
|
24.00
|
24.00
|
3.06
|
88,130
|
|
|
4/22/2011
|
+0.50 / +2.17%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.50
|
3.00
|
1,330
|
|
|