|
Closing price on 9/15/2010
|
|
| Open |
33.50 |
| High |
34.00 |
| Low |
33.40 |
| Volume |
11,880 |
| Split-adjusted Price |
4.62 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.20 / -0.58%
|
33.50
|
34.00
|
33.40
|
34.00
|
34.00
|
4.62
|
11,880
|
|
|
9/14/2010
|
+1.40 / +4.27%
|
32.80
|
34.20
|
32.70
|
34.20
|
34.20
|
4.64
|
23,530
|
|
|
9/13/2010
|
-1.70 / -4.93%
|
32.80
|
34.40
|
32.80
|
32.80
|
32.80
|
4.45
|
95,070
|
|
|
9/10/2010
|
-0.70 / -1.99%
|
35.20
|
35.50
|
34.50
|
34.50
|
34.50
|
4.68
|
23,240
|
|
|
9/9/2010
|
+1.60 / +4.76%
|
33.60
|
35.20
|
33.60
|
35.20
|
35.20
|
4.78
|
30,830
|
|
|
9/8/2010
|
-1.40 / -4.00%
|
33.50
|
34.00
|
33.50
|
33.60
|
33.60
|
4.56
|
38,140
|
|
|
9/7/2010
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.00
|
4.75
|
15,870
|
|
|
9/6/2010
|
-1.00 / -2.70%
|
35.40
|
37.40
|
35.40
|
36.00
|
36.00
|
4.89
|
31,170
|
|
|
9/1/2010
|
-1.20 / -3.14%
|
39.40
|
39.40
|
37.00
|
37.00
|
37.00
|
5.02
|
29,850
|
|
|
8/31/2010
|
-9.10 / -19.24%
|
38.10
|
38.20
|
38.00
|
38.20
|
38.20
|
5.19
|
308,660
|
|
|
8/30/2010
|
+2.20 / +4.88%
|
47.30
|
47.30
|
46.00
|
47.30
|
47.30
|
4.94
|
71,100
|
|
|
8/27/2010
|
-2.10 / -4.45%
|
45.00
|
46.90
|
45.00
|
45.10
|
45.10
|
4.71
|
62,000
|
|
|
8/26/2010
|
-0.30 / -0.63%
|
47.50
|
47.80
|
45.60
|
47.20
|
47.20
|
4.93
|
122,500
|
|
|
8/25/2010
|
-2.40 / -4.81%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.50
|
4.96
|
20,820
|
|
|
8/24/2010
|
-2.60 / -4.95%
|
50.50
|
52.50
|
49.90
|
49.90
|
49.90
|
5.21
|
83,300
|
|
|
8/23/2010
|
+1.50 / +2.94%
|
53.00
|
53.00
|
50.50
|
52.50
|
52.50
|
5.48
|
381,670
|
|
|
8/20/2010
|
+1.10 / +2.20%
|
49.90
|
51.50
|
47.90
|
51.00
|
51.00
|
5.33
|
207,400
|
|
|
8/19/2010
|
-2.10 / -4.04%
|
51.00
|
51.00
|
49.40
|
49.90
|
49.90
|
5.21
|
116,200
|
|
|
8/18/2010
|
+2.20 / +4.42%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
5.43
|
90,250
|
|
|
8/17/2010
|
+2.30 / +4.84%
|
47.50
|
49.80
|
46.80
|
49.80
|
49.80
|
5.20
|
211,840
|
|
|
8/16/2010
|
-2.40 / -4.81%
|
51.00
|
51.00
|
47.50
|
47.50
|
47.50
|
4.96
|
132,450
|
|
|
8/13/2010
|
+1.80 / +3.74%
|
48.50
|
49.90
|
48.00
|
49.90
|
49.90
|
5.21
|
93,960
|
|
|
8/12/2010
|
+2.20 / +4.79%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
5.02
|
55,590
|
|
|
8/11/2010
|
+2.10 / +4.79%
|
45.90
|
45.90
|
44.10
|
45.90
|
45.90
|
4.79
|
111,590
|
|
|
8/10/2010
|
+2.00 / +4.78%
|
41.80
|
43.80
|
41.00
|
43.80
|
43.80
|
4.58
|
44,380
|
|
|
8/9/2010
|
+1.30 / +3.21%
|
41.50
|
41.80
|
40.80
|
41.80
|
41.80
|
4.37
|
16,170
|
|
|
8/6/2010
|
-1.50 / -3.57%
|
40.00
|
42.40
|
40.00
|
40.50
|
40.50
|
4.23
|
5,900
|
|
|
8/5/2010
|
+1.00 / +2.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.39
|
60
|
|
|
8/4/2010
|
+0.90 / +2.24%
|
39.00
|
41.00
|
39.00
|
41.00
|
41.00
|
4.28
|
13,380
|
|
|
8/3/2010
|
-0.40 / -0.99%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
4.19
|
1,300
|
|
|