|
Closing price on 6/9/2009
|
|
| Open |
36.90 |
| High |
36.90 |
| Low |
36.80 |
| Volume |
177,820 |
| Split-adjusted Price |
3.65 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
+1.70 / +4.83%
|
36.90
|
36.90
|
36.80
|
36.90
|
36.90
|
3.65
|
177,820
|
|
|
6/8/2009
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
3.48
|
122,780
|
|
|
6/5/2009
|
+1.60 / +5.00%
|
33.60
|
33.60
|
32.20
|
33.60
|
33.60
|
3.32
|
109,020
|
|
|
6/4/2009
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
3.16
|
78,840
|
|
|
6/3/2009
|
-0.50 / -1.61%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.50
|
3.01
|
4,630
|
|
|
6/2/2009
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
3.06
|
59,020
|
|
|
6/1/2009
|
-1.30 / -4.21%
|
29.40
|
32.30
|
29.40
|
29.60
|
29.60
|
2.93
|
38,110
|
|
|
5/29/2009
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.90
|
30.90
|
30.90
|
3.05
|
9,400
|
|
|
5/28/2009
|
+1.40 / +4.75%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
3.05
|
21,860
|
|
|
5/27/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
2.92
|
3,450
|
|
|
5/26/2009
|
-1.10 / -3.59%
|
32.00
|
32.00
|
29.20
|
29.50
|
29.50
|
2.92
|
10,110
|
|
|
5/25/2009
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.50
|
30.60
|
30.60
|
3.02
|
12,530
|
|
|
5/22/2009
|
-1.50 / -4.89%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.20
|
2.89
|
9,820
|
|
|
5/21/2009
|
0.00 / 0.00%
|
29.20
|
32.00
|
29.20
|
30.70
|
30.70
|
3.03
|
8,380
|
|
|
5/20/2009
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
3.03
|
25,290
|
|
|
5/19/2009
|
-1.60 / -4.72%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
3.19
|
47,410
|
|
|
5/18/2009
|
+1.60 / +4.95%
|
33.90
|
33.90
|
33.50
|
33.90
|
33.90
|
3.35
|
27,050
|
|
|
5/15/2009
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
3.19
|
12,540
|
|
|
5/14/2009
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.04
|
10,150
|
|
|
5/13/2009
|
+2.80 / +10.00%
|
29.40
|
30.80
|
29.00
|
30.80
|
30.80
|
3.04
|
169,360
|
|
|
5/12/2009
|
+1.30 / +4.87%
|
25.70
|
28.00
|
25.70
|
28.00
|
28.00
|
2.77
|
51,310
|
|
|
5/11/2009
|
+1.20 / +4.71%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
2.64
|
66,320
|
|
|
5/8/2009
|
-1.00 / -3.77%
|
25.50
|
27.00
|
25.50
|
25.50
|
25.50
|
2.52
|
6,470
|
|
|
5/7/2009
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.50
|
2.62
|
36,070
|
|
|
5/6/2009
|
+0.20 / +0.79%
|
25.30
|
26.50
|
25.00
|
25.50
|
26.09
|
2.52
|
57,100
|
|
|
5/5/2009
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
2.50
|
24,800
|
|
|
5/4/2009
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
2.38
|
35,820
|
|
|
4/29/2009
|
+0.70 / +3.14%
|
21.20
|
23.40
|
21.20
|
23.00
|
23.00
|
2.27
|
20,760
|
|
|
4/28/2009
|
+1.00 / +4.69%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
2.20
|
280
|
|
|
4/27/2009
|
+1.00 / +4.93%
|
21.00
|
21.30
|
20.40
|
21.30
|
21.30
|
2.10
|
2,100
|
|
|