Closing price on 8/11/2009
|
|
Open |
34.50 |
High |
36.00 |
Low |
34.50 |
Volume |
19,660 |
Split-adjusted Price |
3.56 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2009
|
+0.20 / +0.56%
|
34.50
|
36.00
|
34.50
|
36.00
|
36.00
|
3.56
|
19,660
|
|
8/10/2009
|
+1.30 / +3.77%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.80
|
3.54
|
2,400
|
|
8/7/2009
|
-1.20 / -3.36%
|
35.70
|
35.70
|
34.50
|
34.50
|
34.50
|
3.41
|
7,760
|
|
8/6/2009
|
-1.10 / -2.99%
|
36.80
|
36.80
|
35.70
|
35.70
|
35.70
|
3.53
|
7,510
|
|
8/5/2009
|
+1.60 / +4.55%
|
36.90
|
36.90
|
35.50
|
36.80
|
36.80
|
3.64
|
20,110
|
|
8/4/2009
|
+1.60 / +4.76%
|
34.80
|
35.20
|
34.00
|
35.20
|
35.20
|
3.48
|
260,860
|
|
8/3/2009
|
-0.20 / -0.59%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.60
|
3.32
|
820
|
|
7/31/2009
|
+1.30 / +4.00%
|
32.50
|
33.80
|
32.50
|
33.80
|
33.80
|
3.34
|
13,580
|
|
7/30/2009
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.00
|
32.50
|
32.50
|
3.21
|
97,520
|
|
7/29/2009
|
+1.00 / +3.17%
|
31.50
|
33.00
|
31.50
|
32.50
|
32.50
|
3.21
|
168,200
|
|
7/28/2009
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.11
|
3,520
|
|
7/27/2009
|
+1.10 / +3.44%
|
32.00
|
33.10
|
31.50
|
33.10
|
33.10
|
3.27
|
12,870
|
|
7/24/2009
|
+1.50 / +4.92%
|
31.60
|
32.00
|
31.60
|
32.00
|
32.00
|
3.16
|
68,620
|
|
7/23/2009
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
3.01
|
6,800
|
|
7/22/2009
|
+0.50 / +1.67%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.50
|
3.01
|
3,590
|
|
7/21/2009
|
+0.70 / +2.39%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.96
|
330
|
|
7/20/2009
|
-1.50 / -4.87%
|
30.80
|
30.80
|
29.30
|
29.30
|
29.30
|
2.90
|
8,090
|
|
7/17/2009
|
+1.40 / +4.76%
|
30.30
|
30.80
|
29.00
|
30.80
|
30.80
|
3.04
|
43,920
|
|
7/16/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.91
|
6,700
|
|
7/15/2009
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.00
|
2.77
|
3,430
|
|
7/14/2009
|
-1.00 / -3.45%
|
27.60
|
28.00
|
27.60
|
28.00
|
28.00
|
2.77
|
10,340
|
|
7/13/2009
|
+1.20 / +4.32%
|
28.80
|
29.00
|
28.80
|
29.00
|
29.00
|
2.87
|
230
|
|
7/10/2009
|
-1.00 / -3.47%
|
27.60
|
28.00
|
27.60
|
27.80
|
27.80
|
2.75
|
19,330
|
|
7/9/2009
|
-0.70 / -2.37%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.80
|
2.85
|
7,870
|
|
7/8/2009
|
-1.00 / -3.28%
|
29.00
|
30.90
|
29.00
|
29.50
|
29.50
|
2.92
|
2,510
|
|
7/7/2009
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.50
|
3.01
|
33,260
|
|
7/6/2009
|
+1.40 / +4.84%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.30
|
2.99
|
14,900
|
|
7/3/2009
|
+0.80 / +2.85%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.90
|
2.86
|
3,600
|
|
7/2/2009
|
+1.00 / +3.69%
|
28.10
|
28.20
|
27.50
|
28.10
|
28.10
|
2.78
|
10,120
|
|
7/1/2009
|
-1.30 / -4.58%
|
27.60
|
28.00
|
27.10
|
27.10
|
27.10
|
2.68
|
10,900
|
|
|