|
Closing price on 8/29/2008
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
28.50 |
| Volume |
56,760 |
| Split-adjusted Price |
2.75 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
+0.20 / +0.68%
|
30.80
|
30.80
|
28.50
|
29.70
|
29.70
|
2.75
|
56,760
|
|
|
8/28/2008
|
-1.50 / -4.84%
|
29.50
|
31.00
|
29.50
|
29.50
|
29.50
|
2.73
|
73,210
|
|
|
8/27/2008
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.87
|
106,640
|
|
|
8/26/2008
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
2.74
|
36,600
|
|
|
8/25/2008
|
+1.30 / +4.83%
|
28.20
|
28.20
|
28.10
|
28.20
|
28.20
|
2.61
|
23,770
|
|
|
8/22/2008
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
2.49
|
25,240
|
|
|
8/21/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
2.38
|
126,520
|
|
|
8/20/2008
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
2.27
|
50,040
|
|
|
8/19/2008
|
-0.60 / -2.49%
|
25.30
|
25.30
|
23.10
|
23.50
|
23.50
|
2.17
|
34,500
|
|
|
8/18/2008
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
2.23
|
17,840
|
|
|
8/15/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.13
|
10
|
|
|
8/14/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.07
|
2,670
|
|
|
8/13/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.02
|
11,130
|
|
|
8/12/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.96
|
8,030
|
|
|
8/11/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.91
|
2,470
|
|
|
8/8/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.85
|
9,020
|
|
|
8/7/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.80
|
1,700
|
|
|
8/6/2008
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
1.76
|
5,520
|
|
|
8/5/2008
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.71
|
23,790
|
|
|
8/4/2008
|
-0.50 / -2.56%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
1.76
|
14,860
|
|
|
8/1/2008
|
-0.60 / -2.99%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
1.80
|
17,300
|
|
|
7/31/2008
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
1.86
|
3,150
|
|
|
7/30/2008
|
-0.60 / -2.82%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
1.91
|
27,010
|
|
|
7/29/2008
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.30
|
1.97
|
53,800
|
|
|
7/28/2008
|
+0.60 / +2.99%
|
19.50
|
20.70
|
19.50
|
20.70
|
20.70
|
1.91
|
21,540
|
|
|
7/25/2008
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.86
|
21,000
|
|
|
7/24/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.91
|
34,890
|
|
|
7/23/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.97
|
100
|
|
|
7/22/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.03
|
100
|
|
|
7/21/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.08
|
90
|
|
|