|
Closing price on 9/30/2008
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
29.20 |
| Volume |
60 |
| Split-adjusted Price |
2.70 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-1.50 / -4.89%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.70
|
60
|
|
|
9/29/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.84
|
11,520
|
|
|
9/26/2008
|
-1.70 / -5.00%
|
35.00
|
35.00
|
32.30
|
32.30
|
32.30
|
2.99
|
5,400
|
|
|
9/25/2008
|
-0.40 / -1.16%
|
34.40
|
34.40
|
33.50
|
34.00
|
34.00
|
3.14
|
34,020
|
|
|
9/24/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
3.18
|
115,120
|
|
|
9/23/2008
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.50
|
32.80
|
32.80
|
3.03
|
143,540
|
|
|
9/22/2008
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.89
|
3,010
|
|
|
9/19/2008
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.77
|
44,400
|
|
|
9/18/2008
|
-0.50 / -1.72%
|
28.00
|
28.90
|
28.00
|
28.50
|
28.50
|
2.64
|
45,040
|
|
|
9/17/2008
|
-0.20 / -0.68%
|
26.80
|
29.10
|
26.80
|
29.00
|
29.00
|
2.68
|
21,400
|
|
|
9/15/2008
|
+1.30 / +4.66%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
2.70
|
10,020
|
|
|
9/12/2008
|
0.00 / 0.00%
|
26.70
|
29.20
|
26.70
|
27.90
|
27.90
|
2.58
|
10,100
|
|
|
9/11/2008
|
-0.60 / -2.11%
|
27.50
|
28.50
|
27.50
|
27.90
|
27.90
|
2.58
|
31,370
|
|
|
9/10/2008
|
-1.00 / -3.39%
|
28.30
|
29.00
|
28.10
|
28.50
|
28.50
|
2.64
|
11,560
|
|
|
9/9/2008
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
2.73
|
6,400
|
|
|
9/8/2008
|
-1.00 / -3.23%
|
29.60
|
30.00
|
29.50
|
30.00
|
30.00
|
2.77
|
15,180
|
|
|
9/5/2008
|
-1.60 / -4.91%
|
34.20
|
34.20
|
31.00
|
31.00
|
31.00
|
2.87
|
24,420
|
|
|
9/4/2008
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
3.01
|
146,910
|
|
|
9/3/2008
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.88
|
4,530
|
|
|
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
|
|
|