VirnetX Holding Corp NYSE:VHC Historical Prices

Below are the 3789 trading days of historical prices for VHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3789	NYSE	VHC	Wed, Jan 18, 2023	1.53	1.55	1.49	1.49
3788	NYSE	VHC	Tue, Jan 17, 2023	1.41	1.57	1.41	1.54
3787	NYSE	VHC	Fri, Jan 13, 2023	1.60	1.65	1.39	1.44
3786	NYSE	VHC	Thu, Jan 12, 2023	1.57	1.60	1.52	1.58
3785	NYSE	VHC	Wed, Jan 11, 2023	1.59	1.59	1.53	1.57
3784	NYSE	VHC	Tue, Jan 10, 2023	1.53	1.58	1.49	1.58
3783	NYSE	VHC	Mon, Jan 9, 2023	1.52	1.55	1.49	1.52
3782	NYSE	VHC	Fri, Jan 6, 2023	1.56	1.58	1.50	1.53
3781	NYSE	VHC	Thu, Jan 5, 2023	1.58	1.62	1.52	1.52
3780	NYSE	VHC	Wed, Jan 4, 2023	1.50	1.58	1.46	1.57
3779	NYSE	VHC	Tue, Jan 3, 2023	1.31	1.50	1.31	1.47
3778	NYSE	VHC	Fri, Dec 30, 2022	1.31	1.31	1.27	1.30
3777	NYSE	VHC	Thu, Dec 29, 2022	1.13	1.30	1.12	1.28
3776	NYSE	VHC	Wed, Dec 28, 2022	1.21	1.22	1.13	1.15
3775	NYSE	VHC	Tue, Dec 27, 2022	1.22	1.22	1.17	1.21
3774	NYSE	VHC	Fri, Dec 23, 2022	1.15	1.21	1.15	1.20
3773	NYSE	VHC	Thu, Dec 22, 2022	1.15	1.20	1.15	1.17
3772	NYSE	VHC	Wed, Dec 21, 2022	1.15	1.23	1.15	1.19
3771	NYSE	VHC	Tue, Dec 20, 2022	1.18	1.24	1.13	1.19
3770	NYSE	VHC	Mon, Dec 19, 2022	1.11	1.21	1.11	1.18
3769	NYSE	VHC	Fri, Dec 16, 2022	1.22	1.24	1.08	1.19
3768	NYSE	VHC	Thu, Dec 15, 2022	1.25	1.30	1.24	1.24
3767	NYSE	VHC	Wed, Dec 14, 2022	1.26	1.28	1.25	1.27
3766	NYSE	VHC	Tue, Dec 13, 2022	1.30	1.30	1.25	1.26
3765	NYSE	VHC	Mon, Dec 12, 2022	1.26	1.31	1.26	1.28
3764	NYSE	VHC	Fri, Dec 9, 2022	1.28	1.28	1.24	1.28
3763	NYSE	VHC	Thu, Dec 8, 2022	1.24	1.27	1.24	1.26
3762	NYSE	VHC	Wed, Dec 7, 2022	1.21	1.26	1.21	1.26
3761	NYSE	VHC	Tue, Dec 6, 2022	1.22	1.28	1.22	1.23
3760	NYSE	VHC	Mon, Dec 5, 2022	1.23	1.26	1.15	1.24
3759	NYSE	VHC	Fri, Dec 2, 2022	1.28	1.28	1.25	1.28
3758	NYSE	VHC	Thu, Dec 1, 2022	1.29	1.32	1.28	1.29
3757	NYSE	VHC	Wed, Nov 30, 2022	1.29	1.32	1.24	1.31
3756	NYSE	VHC	Tue, Nov 29, 2022	1.26	1.29	1.24	1.28
3755	NYSE	VHC	Mon, Nov 28, 2022	1.22	1.27	1.22	1.26
3754	NYSE	VHC	Fri, Nov 25, 2022	1.28	1.28	1.22	1.24
3753	NYSE	VHC	Wed, Nov 23, 2022	1.25	1.28	1.23	1.25
3752	NYSE	VHC	Tue, Nov 22, 2022	1.25	1.28	1.22	1.26
3751	NYSE	VHC	Mon, Nov 21, 2022	1.22	1.27	1.22	1.26
3750	NYSE	VHC	Fri, Nov 18, 2022	1.32	1.32	1.24	1.24
3749	NYSE	VHC	Thu, Nov 17, 2022	1.28	1.32	1.25	1.28
3748	NYSE	VHC	Wed, Nov 16, 2022	1.27	1.29	1.24	1.28
3747	NYSE	VHC	Tue, Nov 15, 2022	1.27	1.29	1.25	1.27
3746	NYSE	VHC	Mon, Nov 14, 2022	1.26	1.29	1.24	1.25
3745	NYSE	VHC	Fri, Nov 11, 2022	1.25	1.29	1.25	1.27
3744	NYSE	VHC	Thu, Nov 10, 2022	1.25	1.30	1.22	1.23
3743	NYSE	VHC	Wed, Nov 9, 2022	1.30	1.33	1.23	1.25
3742	NYSE	VHC	Tue, Nov 8, 2022	1.30	1.35	1.27	1.30
3741	NYSE	VHC	Mon, Nov 7, 2022	1.30	1.32	1.25	1.30
3740	NYSE	VHC	Fri, Nov 4, 2022	1.32	1.32	1.25	1.26
3739	NYSE	VHC	Thu, Nov 3, 2022	1.26	1.30	1.20	1.27
3738	NYSE	VHC	Wed, Nov 2, 2022	1.24	1.28	1.13	1.21
3737	NYSE	VHC	Tue, Nov 1, 2022	1.29	1.29	1.25	1.25
3736	NYSE	VHC	Mon, Oct 31, 2022	1.30	1.36	1.26	1.26
3735	NYSE	VHC	Fri, Oct 28, 2022	1.38	1.38	1.31	1.31
3734	NYSE	VHC	Thu, Oct 27, 2022	1.25	1.38	1.24	1.35
3733	NYSE	VHC	Wed, Oct 26, 2022	1.29	1.36	1.26	1.26
3732	NYSE	VHC	Tue, Oct 25, 2022	1.31	1.33	1.28	1.29
3731	NYSE	VHC	Mon, Oct 24, 2022	1.22	1.34	1.22	1.28
3730	NYSE	VHC	Fri, Oct 21, 2022	1.19	1.27	1.19	1.24
3729	NYSE	VHC	Thu, Oct 20, 2022	1.17	1.24	1.17	1.21
3728	NYSE	VHC	Wed, Oct 19, 2022	1.22	1.23	1.16	1.18
3727	NYSE	VHC	Tue, Oct 18, 2022	1.27	1.28	1.24	1.24
3726	NYSE	VHC	Mon, Oct 17, 2022	1.28	1.30	1.22	1.22
3725	NYSE	VHC	Fri, Oct 14, 2022	1.17	1.24	1.17	1.22
3724	NYSE	VHC	Thu, Oct 13, 2022	1.10	1.21	1.10	1.18
3723	NYSE	VHC	Wed, Oct 12, 2022	1.12	1.18	1.09	1.13
3722	NYSE	VHC	Tue, Oct 11, 2022	1.17	1.19	1.12	1.13
3721	NYSE	VHC	Mon, Oct 10, 2022	1.21	1.21	1.15	1.17
3720	NYSE	VHC	Fri, Oct 7, 2022	1.19	1.19	1.16	1.18
3719	NYSE	VHC	Thu, Oct 6, 2022	1.23	1.23	1.18	1.20
3718	NYSE	VHC	Wed, Oct 5, 2022	1.16	1.24	1.16	1.20
3717	NYSE	VHC	Tue, Oct 4, 2022	1.14	1.24	1.14	1.20
3716	NYSE	VHC	Mon, Oct 3, 2022	1.16	1.20	1.10	1.14
3715	NYSE	VHC	Fri, Sep 30, 2022	1.11	1.20	1.11	1.17
3714	NYSE	VHC	Thu, Sep 29, 2022	1.08	1.15	1.06	1.12
3713	NYSE	VHC	Wed, Sep 28, 2022	1.08	1.15	1.07	1.10
3712	NYSE	VHC	Tue, Sep 27, 2022	1.16	1.17	1.12	1.13
3711	NYSE	VHC	Mon, Sep 26, 2022	1.14	1.20	1.12	1.16
3710	NYSE	VHC	Fri, Sep 23, 2022	1.20	1.24	1.14	1.14
3709	NYSE	VHC	Thu, Sep 22, 2022	1.24	1.24	1.22	1.23
3708	NYSE	VHC	Wed, Sep 21, 2022	1.26	1.28	1.21	1.22
3707	NYSE	VHC	Tue, Sep 20, 2022	1.28	1.31	1.25	1.28
3706	NYSE	VHC	Mon, Sep 19, 2022	1.21	1.32	1.21	1.29
3705	NYSE	VHC	Fri, Sep 16, 2022	1.23	1.32	1.20	1.32
3704	NYSE	VHC	Thu, Sep 15, 2022	1.27	1.31	1.25	1.26
3703	NYSE	VHC	Wed, Sep 14, 2022	1.28	1.38	1.27	1.28
3702	NYSE	VHC	Tue, Sep 13, 2022	1.35	1.35	1.17	1.27
3701	NYSE	VHC	Mon, Sep 12, 2022	1.40	1.46	1.30	1.32
3700	NYSE	VHC	Fri, Sep 9, 2022	1.55	1.55	1.26	1.39
3699	NYSE	VHC	Thu, Sep 8, 2022	1.94	1.96	1.53	1.56
3698	NYSE	VHC	Wed, Sep 7, 2022	1.84	1.90	1.76	1.87
3697	NYSE	VHC	Tue, Sep 6, 2022	1.97	2.01	1.81	1.85
3696	NYSE	VHC	Fri, Sep 2, 2022	1.93	1.94	1.86	1.94
3695	NYSE	VHC	Thu, Sep 1, 2022	2.00	2.04	1.83	1.92
3694	NYSE	VHC	Wed, Aug 31, 2022	1.99	2.06	1.99	2.04
3693	NYSE	VHC	Tue, Aug 30, 2022	2.01	2.05	1.98	1.99
3692	NYSE	VHC	Mon, Aug 29, 2022	1.99	2.07	1.99	2.02
3691	NYSE	VHC	Fri, Aug 26, 2022	2.15	2.20	2.01	2.07
3690	NYSE	VHC	Thu, Aug 25, 2022	2.02	2.20	2.00	2.17
3689	NYSE	VHC	Wed, Aug 24, 2022	1.92	2.00	1.89	2.00
3688	NYSE	VHC	Tue, Aug 23, 2022	1.88	1.91	1.85	1.88
3687	NYSE	VHC	Mon, Aug 22, 2022	1.84	1.89	1.84	1.86
3686	NYSE	VHC	Fri, Aug 19, 2022	1.93	1.95	1.86	1.90
3685	NYSE	VHC	Thu, Aug 18, 2022	1.97	2.02	1.91	1.97
3684	NYSE	VHC	Wed, Aug 17, 2022	2.00	2.01	1.91	1.96
3683	NYSE	VHC	Tue, Aug 16, 2022	2.09	2.09	1.98	2.00
3682	NYSE	VHC	Mon, Aug 15, 2022	1.99	2.12	1.93	2.10
3681	NYSE	VHC	Fri, Aug 12, 2022	1.94	1.98	1.84	1.97
3680	NYSE	VHC	Thu, Aug 11, 2022	2.04	2.06	1.86	1.90
3679	NYSE	VHC	Wed, Aug 10, 2022	1.98	2.09	1.94	2.03
3678	NYSE	VHC	Tue, Aug 9, 2022	1.96	2.00	1.87	1.95
3677	NYSE	VHC	Mon, Aug 8, 2022	2.04	2.05	1.96	1.97
3676	NYSE	VHC	Fri, Aug 5, 2022	1.97	2.02	1.94	2.00
3675	NYSE	VHC	Thu, Aug 4, 2022	1.97	2.00	1.86	1.99
3674	NYSE	VHC	Wed, Aug 3, 2022	1.99	2.02	1.89	1.92
3673	NYSE	VHC	Tue, Aug 2, 2022	1.82	1.98	1.82	1.96
3672	NYSE	VHC	Mon, Aug 1, 2022	1.80	1.94	1.76	1.86
3671	NYSE	VHC	Fri, Jul 29, 2022	1.78	1.84	1.75	1.79
3670	NYSE	VHC	Thu, Jul 28, 2022	1.82	1.83	1.73	1.79
3669	NYSE	VHC	Wed, Jul 27, 2022	1.75	1.83	1.75	1.83
3668	NYSE	VHC	Tue, Jul 26, 2022	1.73	1.79	1.71	1.73
3667	NYSE	VHC	Mon, Jul 25, 2022	1.81	1.86	1.76	1.78
3666	NYSE	VHC	Fri, Jul 22, 2022	1.65	1.84	1.62	1.81
3665	NYSE	VHC	Thu, Jul 21, 2022	1.47	1.67	1.47	1.65
3664	NYSE	VHC	Wed, Jul 20, 2022	1.41	1.52	1.41	1.50
3663	NYSE	VHC	Tue, Jul 19, 2022	1.40	1.49	1.40	1.45
3662	NYSE	VHC	Mon, Jul 18, 2022	1.27	1.47	1.24	1.40
3661	NYSE	VHC	Fri, Jul 15, 2022	1.25	1.30	1.19	1.26
3660	NYSE	VHC	Thu, Jul 14, 2022	1.20	1.25	1.17	1.20
3659	NYSE	VHC	Wed, Jul 13, 2022	1.17	1.23	1.14	1.21
3658	NYSE	VHC	Tue, Jul 12, 2022	1.17	1.20	1.13	1.16
3657	NYSE	VHC	Mon, Jul 11, 2022	1.30	1.30	1.17	1.18
3656	NYSE	VHC	Fri, Jul 8, 2022	1.29	1.30	1.27	1.29
3655	NYSE	VHC	Thu, Jul 7, 2022	1.20	1.31	1.16	1.28
3654	NYSE	VHC	Wed, Jul 6, 2022	1.17	1.22	1.15	1.18
3653	NYSE	VHC	Tue, Jul 5, 2022	1.15	1.21	1.11	1.19
3652	NYSE	VHC	Fri, Jul 1, 2022	1.19	1.22	1.11	1.18
3651	NYSE	VHC	Thu, Jun 30, 2022	1.14	1.18	1.10	1.17
3650	NYSE	VHC	Wed, Jun 29, 2022	1.13	1.18	1.11	1.17
3649	NYSE	VHC	Tue, Jun 28, 2022	1.18	1.21	1.11	1.13
3648	NYSE	VHC	Mon, Jun 27, 2022	1.27	1.27	1.16	1.18
3647	NYSE	VHC	Fri, Jun 24, 2022	1.27	1.34	1.20	1.25
3646	NYSE	VHC	Thu, Jun 23, 2022	1.17	1.28	1.13	1.26
3645	NYSE	VHC	Wed, Jun 22, 2022	1.10	1.23	1.10	1.15
3644	NYSE	VHC	Tue, Jun 21, 2022	1.06	1.20	0.99	1.12
3643	NYSE	VHC	Fri, Jun 17, 2022	1.04	1.09	1.03	1.05
3642	NYSE	VHC	Thu, Jun 16, 2022	1.12	1.16	1.02	1.03
3641	NYSE	VHC	Wed, Jun 15, 2022	1.27	1.30	1.14	1.17
3640	NYSE	VHC	Tue, Jun 14, 2022	1.35	1.37	1.25	1.27
3639	NYSE	VHC	Mon, Jun 13, 2022	1.40	1.44	1.32	1.36
3638	NYSE	VHC	Fri, Jun 10, 2022	1.45	1.48	1.35	1.45
3637	NYSE	VHC	Thu, Jun 9, 2022	1.43	1.54	1.40	1.50
3636	NYSE	VHC	Wed, Jun 8, 2022	1.52	1.59	1.43	1.46
3635	NYSE	VHC	Tue, Jun 7, 2022	1.43	1.55	1.36	1.49
3634	NYSE	VHC	Mon, Jun 6, 2022	1.23	1.46	1.22	1.36
3633	NYSE	VHC	Fri, Jun 3, 2022	1.21	1.36	1.21	1.22
3632	NYSE	VHC	Thu, Jun 2, 2022	1.17	1.26	1.17	1.24
3631	NYSE	VHC	Wed, Jun 1, 2022	1.29	1.33	1.19	1.20
3630	NYSE	VHC	Tue, May 31, 2022	1.35	1.38	1.21	1.21
3629	NYSE	VHC	Fri, May 27, 2022	1.30	1.40	1.30	1.39
3628	NYSE	VHC	Thu, May 26, 2022	1.27	1.32	1.26	1.29
3627	NYSE	VHC	Wed, May 25, 2022	1.13	1.25	1.13	1.22
3626	NYSE	VHC	Tue, May 24, 2022	1.20	1.26	1.12	1.13
3625	NYSE	VHC	Mon, May 23, 2022	1.21	1.25	1.20	1.21
3624	NYSE	VHC	Fri, May 20, 2022	1.24	1.26	1.17	1.22
3623	NYSE	VHC	Thu, May 19, 2022	1.28	1.31	1.22	1.22
3622	NYSE	VHC	Wed, May 18, 2022	1.35	1.36	1.26	1.29
3621	NYSE	VHC	Tue, May 17, 2022	1.21	1.30	1.19	1.26
3620	NYSE	VHC	Mon, May 16, 2022	1.26	1.30	1.19	1.20
3619	NYSE	VHC	Fri, May 13, 2022	1.12	1.21	1.12	1.19
3618	NYSE	VHC	Thu, May 12, 2022	1.09	1.14	1.06	1.12
3617	NYSE	VHC	Wed, May 11, 2022	1.13	1.29	1.08	1.08
3616	NYSE	VHC	Tue, May 10, 2022	1.20	1.21	1.13	1.13
3615	NYSE	VHC	Mon, May 9, 2022	1.28	1.31	1.17	1.18
3614	NYSE	VHC	Fri, May 6, 2022	1.38	1.40	1.27	1.28
3613	NYSE	VHC	Thu, May 5, 2022	1.45	1.45	1.38	1.38
3612	NYSE	VHC	Wed, May 4, 2022	1.39	1.49	1.36	1.46
3611	NYSE	VHC	Tue, May 3, 2022	1.44	1.46	1.38	1.41
3610	NYSE	VHC	Mon, May 2, 2022	1.41	1.44	1.39	1.42
3609	NYSE	VHC	Fri, Apr 29, 2022	1.42	1.49	1.35	1.42
3608	NYSE	VHC	Thu, Apr 28, 2022	1.46	1.49	1.40	1.46
3607	NYSE	VHC	Wed, Apr 27, 2022	1.50	1.53	1.43	1.44
3606	NYSE	VHC	Tue, Apr 26, 2022	1.55	1.55	1.48	1.50
3605	NYSE	VHC	Mon, Apr 25, 2022	1.54	1.58	1.52	1.53
3604	NYSE	VHC	Fri, Apr 22, 2022	1.54	1.60	1.52	1.54
3603	NYSE	VHC	Thu, Apr 21, 2022	1.67	1.68	1.53	1.54
3602	NYSE	VHC	Wed, Apr 20, 2022	1.66	1.67	1.60	1.62
3601	NYSE	VHC	Tue, Apr 19, 2022	1.62	1.73	1.58	1.66
3600	NYSE	VHC	Mon, Apr 18, 2022	1.71	1.72	1.60	1.60
3599	NYSE	VHC	Thu, Apr 14, 2022	1.78	1.79	1.69	1.69
3598	NYSE	VHC	Wed, Apr 13, 2022	1.77	1.81	1.76	1.77
3597	NYSE	VHC	Tue, Apr 12, 2022	1.83	1.87	1.76	1.77
3596	NYSE	VHC	Mon, Apr 11, 2022	1.80	1.83	1.75	1.81
3595	NYSE	VHC	Fri, Apr 8, 2022	1.89	1.93	1.81	1.81
3594	NYSE	VHC	Thu, Apr 7, 2022	1.95	2.02	1.86	1.92
3593	NYSE	VHC	Wed, Apr 6, 2022	1.89	2.11	1.83	1.98
3592	NYSE	VHC	Tue, Apr 5, 2022	2.15	2.16	1.88	1.91
3591	NYSE	VHC	Mon, Apr 4, 2022	1.63	2.20	1.63	2.18
3590	NYSE	VHC	Fri, Apr 1, 2022	1.63	1.69	1.58	1.66
3589	NYSE	VHC	Thu, Mar 31, 2022	1.69	1.69	1.58	1.63
3588	NYSE	VHC	Wed, Mar 30, 2022	1.77	1.77	1.67	1.69
3587	NYSE	VHC	Tue, Mar 29, 2022	1.77	1.85	1.73	1.73
3586	NYSE	VHC	Mon, Mar 28, 2022	1.79	1.84	1.70	1.76
3585	NYSE	VHC	Fri, Mar 25, 2022	1.88	1.91	1.79	1.83
3584	NYSE	VHC	Thu, Mar 24, 2022	1.88	1.89	1.81	1.87
3583	NYSE	VHC	Wed, Mar 23, 2022	1.89	1.94	1.84	1.88
3582	NYSE	VHC	Tue, Mar 22, 2022	1.89	1.97	1.85	1.95
3581	NYSE	VHC	Mon, Mar 21, 2022	2.08	2.08	1.84	1.90
3580	NYSE	VHC	Fri, Mar 18, 2022	1.89	2.07	1.86	2.07
3579	NYSE	VHC	Thu, Mar 17, 2022	1.77	1.89	1.75	1.86
3578	NYSE	VHC	Wed, Mar 16, 2022	1.74	1.82	1.74	1.81
3577	NYSE	VHC	Tue, Mar 15, 2022	1.61	1.76	1.61	1.72
3576	NYSE	VHC	Mon, Mar 14, 2022	1.76	1.76	1.61	1.64
3575	NYSE	VHC	Fri, Mar 11, 2022	1.88	1.88	1.72	1.75
3574	NYSE	VHC	Thu, Mar 10, 2022	1.94	1.95	1.87	1.87
3573	NYSE	VHC	Wed, Mar 9, 2022	1.87	1.97	1.85	1.94
3572	NYSE	VHC	Tue, Mar 8, 2022	1.80	1.90	1.75	1.85
3571	NYSE	VHC	Mon, Mar 7, 2022	1.80	1.87	1.74	1.80
3570	NYSE	VHC	Fri, Mar 4, 2022	1.90	1.95	1.78	1.78
3569	NYSE	VHC	Thu, Mar 3, 2022	1.98	2.04	1.89	1.93
3568	NYSE	VHC	Wed, Mar 2, 2022	1.84	1.98	1.79	1.93
3567	NYSE	VHC	Tue, Mar 1, 2022	1.85	1.90	1.78	1.84
3566	NYSE	VHC	Mon, Feb 28, 2022	1.83	1.90	1.81	1.82
3565	NYSE	VHC	Fri, Feb 25, 2022	1.86	1.89	1.79	1.83
3564	NYSE	VHC	Thu, Feb 24, 2022	1.63	1.88	1.60	1.86
3563	NYSE	VHC	Wed, Feb 23, 2022	1.76	1.79	1.67	1.68
3562	NYSE	VHC	Tue, Feb 22, 2022	1.93	1.93	1.76	1.77
3561	NYSE	VHC	Fri, Feb 18, 2022	1.80	1.83	1.74	1.77
3560	NYSE	VHC	Thu, Feb 17, 2022	1.89	1.92	1.81	1.83
3559	NYSE	VHC	Wed, Feb 16, 2022	1.92	1.98	1.88	1.93
3558	NYSE	VHC	Tue, Feb 15, 2022	1.96	1.99	1.92	1.94
3557	NYSE	VHC	Mon, Feb 14, 2022	1.97	2.01	1.89	1.90
3556	NYSE	VHC	Fri, Feb 11, 2022	2.05	2.12	1.97	1.98
3555	NYSE	VHC	Thu, Feb 10, 2022	2.03	2.13	2.01	2.06
3554	NYSE	VHC	Wed, Feb 9, 2022	2.05	2.11	2.03	2.04
3553	NYSE	VHC	Tue, Feb 8, 2022	2.06	2.08	1.98	2.04
3552	NYSE	VHC	Mon, Feb 7, 2022	2.04	2.14	2.03	2.03
3551	NYSE	VHC	Fri, Feb 4, 2022	1.98	2.09	1.97	2.06
3550	NYSE	VHC	Thu, Feb 3, 2022	2.08	2.10	1.98	1.99
3549	NYSE	VHC	Wed, Feb 2, 2022	2.27	2.27	2.06	2.08
3548	NYSE	VHC	Tue, Feb 1, 2022	2.25	2.28	2.18	2.26
3547	NYSE	VHC	Mon, Jan 31, 2022	2.01	2.26	2.00	2.26
3546	NYSE	VHC	Fri, Jan 28, 2022	2.06	2.14	1.98	2.08
3545	NYSE	VHC	Thu, Jan 27, 2022	2.15	2.16	2.04	2.08
3544	NYSE	VHC	Wed, Jan 26, 2022	2.23	2.28	2.12	2.15
3543	NYSE	VHC	Tue, Jan 25, 2022	2.16	2.28	2.10	2.18
3542	NYSE	VHC	Mon, Jan 24, 2022	2.20	2.27	2.07	2.24
3541	NYSE	VHC	Fri, Jan 21, 2022	2.14	2.28	2.07	2.22
3540	NYSE	VHC	Thu, Jan 20, 2022	2.30	2.41	2.16	2.16
3539	NYSE	VHC	Wed, Jan 19, 2022	2.39	2.40	2.26	2.27
3538	NYSE	VHC	Tue, Jan 18, 2022	2.48	2.48	2.35	2.36
3537	NYSE	VHC	Fri, Jan 14, 2022	2.58	2.59	2.29	2.44
3536	NYSE	VHC	Thu, Jan 13, 2022	2.58	2.66	2.55	2.58
3535	NYSE	VHC	Wed, Jan 12, 2022	2.69	2.74	2.60	2.61
3534	NYSE	VHC	Tue, Jan 11, 2022	2.63	2.74	2.58	2.69
3533	NYSE	VHC	Mon, Jan 10, 2022	2.53	2.64	2.47	2.62
3532	NYSE	VHC	Fri, Jan 7, 2022	2.49	2.62	2.47	2.56
3531	NYSE	VHC	Thu, Jan 6, 2022	2.49	2.59	2.47	2.49
3530	NYSE	VHC	Wed, Jan 5, 2022	2.57	2.62	2.49	2.52
3529	NYSE	VHC	Tue, Jan 4, 2022	2.64	2.66	2.50	2.58
3528	NYSE	VHC	Mon, Jan 3, 2022	2.60	2.71	2.53	2.68
3527	NYSE	VHC	Fri, Dec 31, 2021	2.69	2.81	2.56	2.60
3526	NYSE	VHC	Thu, Dec 30, 2021	2.65	2.81	2.62	2.69
3525	NYSE	VHC	Wed, Dec 29, 2021	2.71	2.75	2.60	2.65
3524	NYSE	VHC	Tue, Dec 28, 2021	2.75	2.83	2.72	2.72
3523	NYSE	VHC	Mon, Dec 27, 2021	2.88	2.90	2.76	2.79
3522	NYSE	VHC	Thu, Dec 23, 2021	2.86	2.94	2.82	2.88
3521	NYSE	VHC	Wed, Dec 22, 2021	2.91	2.98	2.86	2.91
3520	NYSE	VHC	Tue, Dec 21, 2021	2.83	2.95	2.79	2.89
3519	NYSE	VHC	Mon, Dec 20, 2021	2.89	3.00	2.76	2.87
3518	NYSE	VHC	Fri, Dec 17, 2021	2.72	3.01	2.67	3.00
3517	NYSE	VHC	Thu, Dec 16, 2021	2.85	2.93	2.70	2.70
3516	NYSE	VHC	Wed, Dec 15, 2021	2.86	2.94	2.68	2.87
3515	NYSE	VHC	Tue, Dec 14, 2021	2.79	2.93	2.78	2.88
3514	NYSE	VHC	Mon, Dec 13, 2021	2.62	2.92	2.62	2.88
3513	NYSE	VHC	Fri, Dec 10, 2021	2.74	2.80	2.65	2.69
3512	NYSE	VHC	Thu, Dec 9, 2021	2.99	2.99	2.71	2.71
3511	NYSE	VHC	Wed, Dec 8, 2021	2.76	2.99	2.76	2.96
3510	NYSE	VHC	Tue, Dec 7, 2021	2.76	2.88	2.76	2.76
3509	NYSE	VHC	Mon, Dec 6, 2021	2.67	2.75	2.58	2.73
3508	NYSE	VHC	Fri, Dec 3, 2021	2.69	2.73	2.58	2.69
3507	NYSE	VHC	Thu, Dec 2, 2021	2.74	2.81	2.60	2.68
3506	NYSE	VHC	Wed, Dec 1, 2021	3.05	3.05	2.74	2.74
3505	NYSE	VHC	Tue, Nov 30, 2021	2.75	3.24	2.72	3.00
3504	NYSE	VHC	Mon, Nov 29, 2021	2.83	2.84	2.65	2.71
3503	NYSE	VHC	Fri, Nov 26, 2021	2.85	2.85	2.60	2.69
3502	NYSE	VHC	Wed, Nov 24, 2021	2.97	2.97	2.80	2.82
3501	NYSE	VHC	Tue, Nov 23, 2021	3.07	3.09	2.72	2.96
3500	NYSE	VHC	Mon, Nov 22, 2021	3.77	3.80	3.01	3.06
3499	NYSE	VHC	Fri, Nov 19, 2021	3.79	3.88	3.75	3.75
3498	NYSE	VHC	Thu, Nov 18, 2021	3.83	3.87	3.73	3.82
3497	NYSE	VHC	Wed, Nov 17, 2021	3.96	3.98	3.82	3.87
3496	NYSE	VHC	Tue, Nov 16, 2021	4.01	4.04	3.95	4.01
3495	NYSE	VHC	Mon, Nov 15, 2021	4.12	4.12	3.94	4.04
3494	NYSE	VHC	Fri, Nov 12, 2021	4.23	4.23	4.02	4.13
3493	NYSE	VHC	Thu, Nov 11, 2021	4.19	4.27	4.16	4.19
3492	NYSE	VHC	Wed, Nov 10, 2021	4.24	4.35	4.13	4.18
3491	NYSE	VHC	Tue, Nov 9, 2021	4.29	4.32	4.22	4.25
3490	NYSE	VHC	Mon, Nov 8, 2021	4.39	4.45	4.32	4.33
3489	NYSE	VHC	Fri, Nov 5, 2021	4.33	4.38	4.25	4.36
3488	NYSE	VHC	Thu, Nov 4, 2021	4.24	4.33	4.22	4.27
3487	NYSE	VHC	Wed, Nov 3, 2021	4.00	4.37	3.92	4.29
3486	NYSE	VHC	Tue, Nov 2, 2021	3.98	4.00	3.89	4.00
3485	NYSE	VHC	Mon, Nov 1, 2021	3.85	3.97	3.85	3.96
3484	NYSE	VHC	Fri, Oct 29, 2021	3.71	3.85	3.65	3.85
3483	NYSE	VHC	Thu, Oct 28, 2021	3.75	3.82	3.72	3.74
3482	NYSE	VHC	Wed, Oct 27, 2021	3.83	3.90	3.66	3.74
3481	NYSE	VHC	Tue, Oct 26, 2021	3.86	3.94	3.82	3.84
3480	NYSE	VHC	Mon, Oct 25, 2021	3.83	3.93	3.82	3.87
3479	NYSE	VHC	Fri, Oct 22, 2021	3.90	3.94	3.81	3.83
3478	NYSE	VHC	Thu, Oct 21, 2021	3.94	4.04	3.88	3.93
3477	NYSE	VHC	Wed, Oct 20, 2021	3.97	4.00	3.93	3.97
3476	NYSE	VHC	Tue, Oct 19, 2021	3.94	3.99	3.88	3.95
3475	NYSE	VHC	Mon, Oct 18, 2021	3.94	3.99	3.89	3.91
3474	NYSE	VHC	Fri, Oct 15, 2021	4.13	4.14	3.90	3.95
3473	NYSE	VHC	Thu, Oct 14, 2021	3.98	4.07	3.98	4.06
3472	NYSE	VHC	Wed, Oct 13, 2021	3.89	3.99	3.89	3.97
3471	NYSE	VHC	Tue, Oct 12, 2021	3.88	4.00	3.85	3.91
3470	NYSE	VHC	Mon, Oct 11, 2021	3.89	3.94	3.87	3.87
3469	NYSE	VHC	Fri, Oct 8, 2021	3.94	3.94	3.86	3.89
3468	NYSE	VHC	Thu, Oct 7, 2021	3.98	4.03	3.94	3.94
3467	NYSE	VHC	Wed, Oct 6, 2021	3.84	3.99	3.82	3.97
3466	NYSE	VHC	Tue, Oct 5, 2021	3.95	3.96	3.87	3.90
3465	NYSE	VHC	Mon, Oct 4, 2021	3.96	4.00	3.88	3.93
3464	NYSE	VHC	Fri, Oct 1, 2021	3.93	4.04	3.86	4.01
3463	NYSE	VHC	Thu, Sep 30, 2021	3.90	3.95	3.85	3.92
3462	NYSE	VHC	Wed, Sep 29, 2021	3.89	3.95	3.85	3.92
3461	NYSE	VHC	Tue, Sep 28, 2021	4.14	4.14	3.90	3.90
3460	NYSE	VHC	Mon, Sep 27, 2021	4.13	4.23	4.10	4.16
3459	NYSE	VHC	Fri, Sep 24, 2021	4.11	4.19	4.07	4.16
3458	NYSE	VHC	Thu, Sep 23, 2021	4.10	4.21	4.05	4.19
3457	NYSE	VHC	Wed, Sep 22, 2021	4.12	4.18	4.03	4.11
3456	NYSE	VHC	Tue, Sep 21, 2021	4.19	4.22	4.09	4.10
3455	NYSE	VHC	Mon, Sep 20, 2021	4.10	4.20	4.05	4.19
3454	NYSE	VHC	Fri, Sep 17, 2021	4.22	4.25	4.10	4.24
3453	NYSE	VHC	Thu, Sep 16, 2021	4.14	4.21	4.07	4.18
3452	NYSE	VHC	Wed, Sep 15, 2021	4.03	4.15	3.93	4.12
3451	NYSE	VHC	Tue, Sep 14, 2021	4.18	4.22	4.03	4.06
3450	NYSE	VHC	Mon, Sep 13, 2021	4.16	4.24	4.07	4.18
3449	NYSE	VHC	Fri, Sep 10, 2021	4.19	4.24	4.06	4.09
3448	NYSE	VHC	Thu, Sep 9, 2021	4.13	4.23	4.09	4.19
3447	NYSE	VHC	Wed, Sep 8, 2021	4.38	4.40	4.17	4.19
3446	NYSE	VHC	Tue, Sep 7, 2021	4.46	4.50	4.35	4.42
3445	NYSE	VHC	Fri, Sep 3, 2021	4.43	4.50	4.39	4.47
3444	NYSE	VHC	Thu, Sep 2, 2021	4.47	4.51	4.39	4.44
3443	NYSE	VHC	Wed, Sep 1, 2021	4.49	4.53	4.41	4.43
3442	NYSE	VHC	Tue, Aug 31, 2021	4.17	4.49	4.17	4.49
3441	NYSE	VHC	Mon, Aug 30, 2021	4.38	4.42	4.27	4.27
3440	NYSE	VHC	Fri, Aug 27, 2021	4.34	4.43	4.34	4.41
3439	NYSE	VHC	Thu, Aug 26, 2021	4.43	4.50	4.30	4.35
3438	NYSE	VHC	Wed, Aug 25, 2021	4.30	4.49	4.26	4.44
3437	NYSE	VHC	Tue, Aug 24, 2021	4.19	4.30	4.19	4.27
3436	NYSE	VHC	Mon, Aug 23, 2021	4.02	4.20	3.97	4.18
3435	NYSE	VHC	Fri, Aug 20, 2021	3.79	4.10	3.71	3.99
3434	NYSE	VHC	Thu, Aug 19, 2021	3.50	3.67	3.47	3.57
3433	NYSE	VHC	Wed, Aug 18, 2021	3.54	3.63	3.36	3.55
3432	NYSE	VHC	Tue, Aug 17, 2021	3.81	3.84	3.50	3.54
3431	NYSE	VHC	Mon, Aug 16, 2021	3.90	3.90	3.78	3.82
3430	NYSE	VHC	Fri, Aug 13, 2021	3.95	3.98	3.90	3.90
3429	NYSE	VHC	Thu, Aug 12, 2021	3.96	4.00	3.94	3.98
3428	NYSE	VHC	Wed, Aug 11, 2021	3.94	4.04	3.86	4.00
3427	NYSE	VHC	Tue, Aug 10, 2021	3.96	4.01	3.92	3.98
3426	NYSE	VHC	Mon, Aug 9, 2021	4.10	4.20	3.91	3.98
3425	NYSE	VHC	Fri, Aug 6, 2021	4.14	4.31	3.70	4.13
3424	NYSE	VHC	Thu, Aug 5, 2021	4.00	4.19	3.97	4.13
3423	NYSE	VHC	Wed, Aug 4, 2021	3.92	4.09	3.90	4.02
3422	NYSE	VHC	Tue, Aug 3, 2021	4.14	4.16	3.95	3.98
3421	NYSE	VHC	Mon, Aug 2, 2021	4.13	4.21	4.07	4.16
3420	NYSE	VHC	Fri, Jul 30, 2021	4.16	4.25	4.07	4.10
3419	NYSE	VHC	Thu, Jul 29, 2021	4.07	4.20	4.07	4.19
3418	NYSE	VHC	Wed, Jul 28, 2021	3.95	4.10	3.95	4.07
3417	NYSE	VHC	Tue, Jul 27, 2021	3.95	3.97	3.87	3.94
3416	NYSE	VHC	Mon, Jul 26, 2021	4.04	4.06	3.92	3.97
3415	NYSE	VHC	Fri, Jul 23, 2021	4.05	4.07	4.01	4.02
3414	NYSE	VHC	Thu, Jul 22, 2021	4.11	4.15	4.05	4.05
3413	NYSE	VHC	Wed, Jul 21, 2021	4.00	4.12	3.98	4.11
3412	NYSE	VHC	Tue, Jul 20, 2021	3.89	4.08	3.86	3.98
3411	NYSE	VHC	Mon, Jul 19, 2021	3.89	3.93	3.81	3.90
3410	NYSE	VHC	Fri, Jul 16, 2021	3.98	4.02	3.94	3.96
3409	NYSE	VHC	Thu, Jul 15, 2021	3.96	3.98	3.88	3.96
3408	NYSE	VHC	Wed, Jul 14, 2021	4.06	4.09	3.94	3.97
3407	NYSE	VHC	Tue, Jul 13, 2021	3.97	4.10	3.93	4.02
3406	NYSE	VHC	Mon, Jul 12, 2021	4.03	4.03	3.90	3.97
3405	NYSE	VHC	Fri, Jul 9, 2021	4.01	4.07	3.94	4.01
3404	NYSE	VHC	Thu, Jul 8, 2021	4.00	4.08	3.93	3.99
3403	NYSE	VHC	Wed, Jul 7, 2021	4.14	4.21	4.03	4.04
3402	NYSE	VHC	Tue, Jul 6, 2021	4.17	4.19	4.09	4.17
3401	NYSE	VHC	Fri, Jul 2, 2021	4.20	4.28	4.16	4.18
3400	NYSE	VHC	Thu, Jul 1, 2021	4.30	4.31	4.20	4.25
3399	NYSE	VHC	Wed, Jun 30, 2021	4.55	4.55	4.27	4.27
3398	NYSE	VHC	Tue, Jun 29, 2021	4.58	4.67	4.47	4.50
3397	NYSE	VHC	Mon, Jun 28, 2021	4.51	4.60	4.44	4.55
3396	NYSE	VHC	Fri, Jun 25, 2021	4.63	4.64	4.53	4.53
3395	NYSE	VHC	Thu, Jun 24, 2021	4.53	4.64	4.53	4.62
3394	NYSE	VHC	Wed, Jun 23, 2021	4.55	4.65	4.51	4.52
3393	NYSE	VHC	Tue, Jun 22, 2021	4.44	4.58	4.42	4.55
3392	NYSE	VHC	Mon, Jun 21, 2021	4.61	4.61	4.47	4.48
3391	NYSE	VHC	Fri, Jun 18, 2021	4.63	4.84	4.55	4.59
3390	NYSE	VHC	Thu, Jun 17, 2021	4.51	4.72	4.46	4.67
3389	NYSE	VHC	Wed, Jun 16, 2021	4.39	4.54	4.39	4.47
3388	NYSE	VHC	Tue, Jun 15, 2021	4.58	4.61	4.39	4.42
3387	NYSE	VHC	Mon, Jun 14, 2021	4.76	4.79	4.52	4.59
3386	NYSE	VHC	Fri, Jun 11, 2021	4.81	4.83	4.74	4.74
3385	NYSE	VHC	Thu, Jun 10, 2021	5.01	5.04	4.79	4.82
3384	NYSE	VHC	Wed, Jun 9, 2021	4.99	5.03	4.96	5.01
3383	NYSE	VHC	Tue, Jun 8, 2021	4.90	4.99	4.86	4.97
3382	NYSE	VHC	Mon, Jun 7, 2021	4.80	4.91	4.77	4.91
3381	NYSE	VHC	Fri, Jun 4, 2021	4.76	4.90	4.70	4.83
3380	NYSE	VHC	Thu, Jun 3, 2021	4.81	4.81	4.66	4.76
3379	NYSE	VHC	Wed, Jun 2, 2021	4.82	4.94	4.73	4.81
3378	NYSE	VHC	Tue, Jun 1, 2021	4.57	4.82	4.54	4.81
3377	NYSE	VHC	Fri, May 28, 2021	4.60	4.61	4.50	4.58
3376	NYSE	VHC	Thu, May 27, 2021	4.61	4.65	4.49	4.58
3375	NYSE	VHC	Wed, May 26, 2021	4.39	4.61	4.36	4.57
3374	NYSE	VHC	Tue, May 25, 2021	4.45	4.48	4.38	4.39
3373	NYSE	VHC	Mon, May 24, 2021	4.41	4.45	4.34	4.44
3372	NYSE	VHC	Fri, May 21, 2021	4.45	4.45	4.36	4.36
3371	NYSE	VHC	Thu, May 20, 2021	4.39	4.46	4.34	4.39
3370	NYSE	VHC	Wed, May 19, 2021	4.26	4.42	4.22	4.36
3369	NYSE	VHC	Tue, May 18, 2021	4.55	4.66	4.35	4.36
3368	NYSE	VHC	Mon, May 17, 2021	4.26	4.54	4.22	4.50
3367	NYSE	VHC	Fri, May 14, 2021	3.97	4.33	3.97	4.26
3366	NYSE	VHC	Thu, May 13, 2021	4.09	4.13	3.92	3.96
3365	NYSE	VHC	Wed, May 12, 2021	4.16	4.17	4.02	4.09
3364	NYSE	VHC	Tue, May 11, 2021	4.09	4.18	4.04	4.11
3363	NYSE	VHC	Mon, May 10, 2021	4.38	4.38	4.16	4.20
3362	NYSE	VHC	Fri, May 7, 2021	4.40	4.48	4.35	4.40
3361	NYSE	VHC	Thu, May 6, 2021	4.41	4.41	4.24	4.39
3360	NYSE	VHC	Wed, May 5, 2021	4.46	4.45	4.33	4.44
3359	NYSE	VHC	Tue, May 4, 2021	4.60	4.63	4.24	4.38
3358	NYSE	VHC	Mon, May 3, 2021	4.72	4.73	4.62	4.65
3357	NYSE	VHC	Fri, Apr 30, 2021	4.70	4.81	4.62	4.66
3356	NYSE	VHC	Thu, Apr 29, 2021	4.93	4.93	4.72	4.75
3355	NYSE	VHC	Wed, Apr 28, 2021	4.98	5.00	4.82	4.85
3354	NYSE	VHC	Tue, Apr 27, 2021	5.16	5.16	4.93	4.98
3353	NYSE	VHC	Mon, Apr 26, 2021	4.98	5.16	4.97	5.13
3352	NYSE	VHC	Fri, Apr 23, 2021	4.84	4.97	4.81	4.93
3351	NYSE	VHC	Thu, Apr 22, 2021	4.87	4.99	4.81	4.81
3350	NYSE	VHC	Wed, Apr 21, 2021	4.82	4.86	4.69	4.81
3349	NYSE	VHC	Tue, Apr 20, 2021	4.77	4.85	4.70	4.81
3348	NYSE	VHC	Mon, Apr 19, 2021	4.96	4.98	4.68	4.78
3347	NYSE	VHC	Fri, Apr 16, 2021	4.92	5.03	4.77	4.95
3346	NYSE	VHC	Thu, Apr 15, 2021	5.01	5.06	4.90	4.92
3345	NYSE	VHC	Wed, Apr 14, 2021	5.13	5.21	4.98	4.99
3344	NYSE	VHC	Tue, Apr 13, 2021	5.08	5.16	4.93	5.10
3343	NYSE	VHC	Mon, Apr 12, 2021	5.35	5.35	5.04	5.04
3342	NYSE	VHC	Fri, Apr 9, 2021	5.30	5.40	5.23	5.34
3341	NYSE	VHC	Thu, Apr 8, 2021	5.34	5.37	5.24	5.31
3340	NYSE	VHC	Wed, Apr 7, 2021	5.40	5.42	5.27	5.28
3339	NYSE	VHC	Tue, Apr 6, 2021	5.58	5.63	5.42	5.43
3338	NYSE	VHC	Mon, Apr 5, 2021	5.68	5.72	5.51	5.58
3337	NYSE	VHC	Thu, Apr 1, 2021	5.68	5.72	5.50	5.59
3336	NYSE	VHC	Wed, Mar 31, 2021	5.43	5.62	5.42	5.57
3335	NYSE	VHC	Tue, Mar 30, 2021	5.24	5.41	5.16	5.36
3334	NYSE	VHC	Mon, Mar 29, 2021	5.37	5.46	5.24	5.30
3333	NYSE	VHC	Fri, Mar 26, 2021	5.33	5.52	5.29	5.40
3332	NYSE	VHC	Thu, Mar 25, 2021	5.35	5.41	5.14	5.35
3331	NYSE	VHC	Wed, Mar 24, 2021	6.02	6.02	5.36	5.36
3330	NYSE	VHC	Tue, Mar 23, 2021	6.08	6.11	5.79	5.83
3329	NYSE	VHC	Mon, Mar 22, 2021	6.09	6.22	5.98	6.13
3328	NYSE	VHC	Fri, Mar 19, 2021	5.90	6.12	5.86	6.07
3327	NYSE	VHC	Thu, Mar 18, 2021	6.00	6.13	5.89	5.90
3326	NYSE	VHC	Wed, Mar 17, 2021	5.92	6.17	5.72	6.13
3325	NYSE	VHC	Tue, Mar 16, 2021	6.46	6.57	5.99	6.08
3324	NYSE	VHC	Mon, Mar 15, 2021	6.50	6.51	6.23	6.48
3323	NYSE	VHC	Fri, Mar 12, 2021	6.36	6.47	6.20	6.45
3322	NYSE	VHC	Thu, Mar 11, 2021	6.26	6.43	6.19	6.43
3321	NYSE	VHC	Wed, Mar 10, 2021	6.23	6.35	6.12	6.19
3320	NYSE	VHC	Tue, Mar 9, 2021	6.06	6.30	5.96	6.16
3319	NYSE	VHC	Mon, Mar 8, 2021	6.04	6.29	5.85	5.88
3318	NYSE	VHC	Fri, Mar 5, 2021	6.20	6.25	5.60	6.04
3317	NYSE	VHC	Thu, Mar 4, 2021	6.55	6.66	6.09	6.19
3316	NYSE	VHC	Wed, Mar 3, 2021	6.97	7.05	6.58	6.64
3315	NYSE	VHC	Tue, Mar 2, 2021	7.25	7.30	6.94	6.98
3314	NYSE	VHC	Mon, Mar 1, 2021	7.16	7.22	7.01	7.21
3313	NYSE	VHC	Fri, Feb 26, 2021	7.16	7.25	6.89	6.96
3312	NYSE	VHC	Thu, Feb 25, 2021	7.52	7.61	7.04	7.12
3311	NYSE	VHC	Wed, Feb 24, 2021	7.65	7.72	7.51	7.52
3310	NYSE	VHC	Tue, Feb 23, 2021	7.70	7.85	7.17	7.60
3309	NYSE	VHC	Mon, Feb 22, 2021	8.18	8.20	7.83	7.97
3308	NYSE	VHC	Fri, Feb 19, 2021	7.91	8.24	7.85	8.17
3307	NYSE	VHC	Thu, Feb 18, 2021	7.80	8.04	7.62	7.89
3306	NYSE	VHC	Wed, Feb 17, 2021	7.76	7.88	7.58	7.78
3305	NYSE	VHC	Tue, Feb 16, 2021	8.00	8.24	7.69	7.83
3304	NYSE	VHC	Fri, Feb 12, 2021	7.78	8.05	7.61	7.83
3303	NYSE	VHC	Thu, Feb 11, 2021	7.91	7.96	7.50	7.74
3302	NYSE	VHC	Wed, Feb 10, 2021	7.96	8.08	7.42	7.86
3301	NYSE	VHC	Tue, Feb 9, 2021	7.38	8.11	7.28	7.88
3300	NYSE	VHC	Mon, Feb 8, 2021	7.10	7.48	7.00	7.37
3299	NYSE	VHC	Fri, Feb 5, 2021	6.75	7.18	6.73	6.97
3298	NYSE	VHC	Thu, Feb 4, 2021	6.47	6.82	6.44	6.72
3297	NYSE	VHC	Wed, Feb 3, 2021	6.34	6.77	6.32	6.34
3296	NYSE	VHC	Tue, Feb 2, 2021	6.46	6.53	6.16	6.21
3295	NYSE	VHC	Mon, Feb 1, 2021	6.05	6.57	6.03	6.43
3294	NYSE	VHC	Fri, Jan 29, 2021	6.13	6.32	6.02	6.05
3293	NYSE	VHC	Thu, Jan 28, 2021	6.39	6.65	6.04	6.11
3292	NYSE	VHC	Wed, Jan 27, 2021	5.98	6.81	5.92	6.38
3291	NYSE	VHC	Tue, Jan 26, 2021	5.63	6.15	5.55	6.09
3290	NYSE	VHC	Mon, Jan 25, 2021	5.63	5.81	5.45	5.59
3289	NYSE	VHC	Fri, Jan 22, 2021	5.36	5.63	5.13	5.62
3288	NYSE	VHC	Thu, Jan 21, 2021	5.20	5.46	5.02	5.38
3287	NYSE	VHC	Wed, Jan 20, 2021	5.26	5.29	4.98	5.17
3286	NYSE	VHC	Tue, Jan 19, 2021	5.54	5.58	5.15	5.27
3285	NYSE	VHC	Fri, Jan 15, 2021	5.05	6.50	4.92	5.69
3284	NYSE	VHC	Thu, Jan 14, 2021	5.05	5.22	5.04	5.08
3283	NYSE	VHC	Wed, Jan 13, 2021	5.00	5.05	4.91	5.04
3282	NYSE	VHC	Tue, Jan 12, 2021	4.88	5.03	4.86	4.97
3281	NYSE	VHC	Mon, Jan 11, 2021	5.01	5.02	4.77	4.93
3280	NYSE	VHC	Fri, Jan 8, 2021	5.29	5.29	4.85	5.04
3279	NYSE	VHC	Thu, Jan 7, 2021	5.12	5.34	4.94	5.29
3278	NYSE	VHC	Wed, Jan 6, 2021	5.13	5.24	4.91	5.05
3277	NYSE	VHC	Tue, Jan 5, 2021	5.07	5.15	5.01	5.05
3276	NYSE	VHC	Mon, Jan 4, 2021	5.07	5.14	5.00	5.08
3275	NYSE	VHC	Thu, Dec 31, 2020	5.07	5.10	4.91	5.04
3274	NYSE	VHC	Wed, Dec 30, 2020	5.09	5.20	5.06	5.07
3273	NYSE	VHC	Tue, Dec 29, 2020	5.25	5.33	5.04	5.06
3272	NYSE	VHC	Mon, Dec 28, 2020	5.32	5.35	5.16	5.23
3271	NYSE	VHC	Thu, Dec 24, 2020	5.30	5.31	5.20	5.25
3270	NYSE	VHC	Wed, Dec 23, 2020	5.60	5.60	5.30	5.32
3269	NYSE	VHC	Tue, Dec 22, 2020	5.40	5.58	5.36	5.57
3268	NYSE	VHC	Mon, Dec 21, 2020	5.10	5.43	5.09	5.40
3267	NYSE	VHC	Fri, Dec 18, 2020	5.23	5.29	5.15	5.18
3266	NYSE	VHC	Thu, Dec 17, 2020	5.26	5.34	5.14	5.19
3265	NYSE	VHC	Wed, Dec 16, 2020	5.29	5.36	5.12	5.26
3264	NYSE	VHC	Tue, Dec 15, 2020	5.22	5.30	5.18	5.29
3263	NYSE	VHC	Mon, Dec 14, 2020	5.18	5.28	5.15	5.22
3262	NYSE	VHC	Fri, Dec 11, 2020	5.10	5.19	5.08	5.17
3261	NYSE	VHC	Thu, Dec 10, 2020	5.01	5.18	4.99	5.17
3260	NYSE	VHC	Wed, Dec 9, 2020	5.21	5.29	4.97	5.07
3259	NYSE	VHC	Tue, Dec 8, 2020	5.11	5.25	5.10	5.25
3258	NYSE	VHC	Mon, Dec 7, 2020	5.09	5.25	5.09	5.16
3257	NYSE	VHC	Fri, Dec 4, 2020	5.17	5.18	5.03	5.11
3256	NYSE	VHC	Thu, Dec 3, 2020	5.10	5.24	5.10	5.14
3255	NYSE	VHC	Wed, Dec 2, 2020	5.10	5.14	4.83	5.08
3254	NYSE	VHC	Tue, Dec 1, 2020	5.39	5.44	5.00	5.09
3253	NYSE	VHC	Mon, Nov 30, 2020	5.45	5.56	5.30	5.42
3252	NYSE	VHC	Fri, Nov 27, 2020	5.50	5.54	5.45	5.50
3251	NYSE	VHC	Wed, Nov 25, 2020	5.16	5.44	5.16	5.42
3250	NYSE	VHC	Tue, Nov 24, 2020	5.22	5.27	4.97	5.16
3249	NYSE	VHC	Mon, Nov 23, 2020	5.26	5.29	5.08	5.11
3248	NYSE	VHC	Fri, Nov 20, 2020	5.41	5.49	5.22	5.24
3247	NYSE	VHC	Thu, Nov 19, 2020	5.20	5.52	5.20	5.45
3246	NYSE	VHC	Wed, Nov 18, 2020	5.24	5.34	5.21	5.21
3245	NYSE	VHC	Tue, Nov 17, 2020	5.25	5.25	5.17	5.21
3244	NYSE	VHC	Mon, Nov 16, 2020	5.16	5.31	5.12	5.22
3243	NYSE	VHC	Fri, Nov 13, 2020	5.18	5.22	5.08	5.12
3242	NYSE	VHC	Thu, Nov 12, 2020	5.36	5.43	5.17	5.19
3241	NYSE	VHC	Wed, Nov 11, 2020	5.41	5.49	5.32	5.37
3240	NYSE	VHC	Tue, Nov 10, 2020	5.30	5.46	5.20	5.35
3239	NYSE	VHC	Mon, Nov 9, 2020	5.40	5.60	5.21	5.26
3238	NYSE	VHC	Fri, Nov 6, 2020	5.45	5.54	5.36	5.41
3237	NYSE	VHC	Thu, Nov 5, 2020	5.35	5.55	5.34	5.48
3236	NYSE	VHC	Wed, Nov 4, 2020	5.12	5.32	5.10	5.29
3235	NYSE	VHC	Tue, Nov 3, 2020	4.99	5.32	4.97	5.16
3234	NYSE	VHC	Mon, Nov 2, 2020	5.89	5.90	4.92	5.04
3233	NYSE	VHC	Fri, Oct 30, 2020	5.74	5.75	5.45	5.54
3232	NYSE	VHC	Thu, Oct 29, 2020	5.44	5.71	5.40	5.70
3231	NYSE	VHC	Wed, Oct 28, 2020	5.58	5.59	5.38	5.45
3230	NYSE	VHC	Tue, Oct 27, 2020	5.86	5.86	5.63	5.69
3229	NYSE	VHC	Mon, Oct 26, 2020	5.78	5.83	5.71	5.80
3228	NYSE	VHC	Fri, Oct 23, 2020	5.96	5.96	5.75	5.88
3227	NYSE	VHC	Thu, Oct 22, 2020	5.85	5.93	5.72	5.92
3226	NYSE	VHC	Wed, Oct 21, 2020	5.85	5.91	5.74	5.82
3225	NYSE	VHC	Tue, Oct 20, 2020	5.91	5.91	5.74	5.83
3224	NYSE	VHC	Mon, Oct 19, 2020	5.89	6.05	5.83	5.83
3223	NYSE	VHC	Fri, Oct 16, 2020	5.75	5.91	5.72	5.83
3222	NYSE	VHC	Thu, Oct 15, 2020	5.84	5.85	5.70	5.74
3221	NYSE	VHC	Wed, Oct 14, 2020	5.96	6.07	5.88	5.91
3220	NYSE	VHC	Tue, Oct 13, 2020	5.90	5.92	5.86	5.90
3219	NYSE	VHC	Mon, Oct 12, 2020	6.00	6.03	5.82	5.90
3218	NYSE	VHC	Fri, Oct 9, 2020	5.86	6.00	5.80	5.99
3217	NYSE	VHC	Thu, Oct 8, 2020	5.78	5.87	5.68	5.76
3216	NYSE	VHC	Wed, Oct 7, 2020	5.59	5.70	5.52	5.69
3215	NYSE	VHC	Tue, Oct 6, 2020	5.57	5.68	5.45	5.48
3214	NYSE	VHC	Mon, Oct 5, 2020	5.27	5.54	5.26	5.53
3213	NYSE	VHC	Fri, Oct 2, 2020	5.35	5.39	5.13	5.19
3212	NYSE	VHC	Thu, Oct 1, 2020	5.30	5.56	5.27	5.51
3211	NYSE	VHC	Wed, Sep 30, 2020	5.22	5.37	5.21	5.27
3210	NYSE	VHC	Tue, Sep 29, 2020	5.18	5.26	5.11	5.24
3209	NYSE	VHC	Mon, Sep 28, 2020	4.98	5.19	4.97	5.16
3208	NYSE	VHC	Fri, Sep 25, 2020	4.82	5.01	4.81	4.95
3207	NYSE	VHC	Thu, Sep 24, 2020	5.02	5.03	4.80	4.81
3206	NYSE	VHC	Wed, Sep 23, 2020	5.10	5.10	4.95	5.03
3205	NYSE	VHC	Tue, Sep 22, 2020	5.18	5.20	4.96	5.12
3204	NYSE	VHC	Mon, Sep 21, 2020	5.37	5.44	5.09	5.17
3203	NYSE	VHC	Fri, Sep 18, 2020	5.33	5.50	5.20	5.50
3202	NYSE	VHC	Thu, Sep 17, 2020	5.15	5.35	5.15	5.26
3201	NYSE	VHC	Wed, Sep 16, 2020	5.25	5.35	5.17	5.25
3200	NYSE	VHC	Tue, Sep 15, 2020	5.12	5.34	5.09	5.25
3199	NYSE	VHC	Mon, Sep 14, 2020	5.01	5.22	4.96	5.08
3198	NYSE	VHC	Fri, Sep 11, 2020	5.25	5.25	4.87	4.99
3197	NYSE	VHC	Thu, Sep 10, 2020	5.13	5.29	5.04	5.25
3196	NYSE	VHC	Wed, Sep 9, 2020	5.01	5.18	4.95	5.05
3195	NYSE	VHC	Tue, Sep 8, 2020	5.37	5.38	4.94	5.00
3194	NYSE	VHC	Fri, Sep 4, 2020	5.90	5.90	5.35	5.50
3193	NYSE	VHC	Thu, Sep 3, 2020	5.45	5.90	4.95	5.73
3192	NYSE	VHC	Wed, Sep 2, 2020	5.69	6.59	5.20	5.51
3191	NYSE	VHC	Tue, Sep 1, 2020	4.97	5.20	4.90	5.14
3190	NYSE	VHC	Mon, Aug 31, 2020	4.93	5.03	4.77	4.97
3189	NYSE	VHC	Fri, Aug 28, 2020	4.95	5.11	4.94	4.94
3188	NYSE	VHC	Thu, Aug 27, 2020	5.13	5.13	4.98	4.99
3187	NYSE	VHC	Wed, Aug 26, 2020	4.78	5.14	4.77	5.11
3186	NYSE	VHC	Tue, Aug 25, 2020	4.80	4.94	4.80	4.84
3185	NYSE	VHC	Mon, Aug 24, 2020	4.92	5.00	4.79	4.80
3184	NYSE	VHC	Fri, Aug 21, 2020	4.96	5.00	4.86	4.93
3183	NYSE	VHC	Thu, Aug 20, 2020	4.99	5.08	4.94	4.98
3182	NYSE	VHC	Wed, Aug 19, 2020	5.04	5.22	5.00	5.05
3181	NYSE	VHC	Tue, Aug 18, 2020	4.98	5.07	4.91	5.02
3180	NYSE	VHC	Mon, Aug 17, 2020	4.93	5.00	4.83	4.97
3179	NYSE	VHC	Fri, Aug 14, 2020	4.89	4.99	4.87	4.93
3178	NYSE	VHC	Thu, Aug 13, 2020	4.94	5.06	4.88	4.93
3177	NYSE	VHC	Wed, Aug 12, 2020	4.85	5.02	4.80	4.98
3176	NYSE	VHC	Tue, Aug 11, 2020	5.35	5.35	4.71	4.81
3175	NYSE	VHC	Mon, Aug 10, 2020	5.23	5.46	4.90	4.94
3174	NYSE	VHC	Fri, Aug 7, 2020	5.35	5.38	5.22	5.26
3173	NYSE	VHC	Thu, Aug 6, 2020	5.44	5.49	5.29	5.36
3172	NYSE	VHC	Wed, Aug 5, 2020	5.34	5.57	5.28	5.47
3171	NYSE	VHC	Tue, Aug 4, 2020	5.23	5.34	5.18	5.29
3170	NYSE	VHC	Mon, Aug 3, 2020	5.19	5.40	5.08	5.29
3169	NYSE	VHC	Fri, Jul 31, 2020	5.10	5.20	5.03	5.17
3168	NYSE	VHC	Thu, Jul 30, 2020	4.91	5.13	4.87	5.09
3167	NYSE	VHC	Wed, Jul 29, 2020	5.10	5.15	4.93	4.96
3166	NYSE	VHC	Tue, Jul 28, 2020	5.10	5.18	5.00	5.07
3165	NYSE	VHC	Mon, Jul 27, 2020	4.99	5.22	4.99	5.15
3164	NYSE	VHC	Fri, Jul 24, 2020	5.10	5.14	4.93	5.00
3163	NYSE	VHC	Thu, Jul 23, 2020	5.16	5.34	5.09	5.13
3162	NYSE	VHC	Wed, Jul 22, 2020	5.33	5.38	5.14	5.19
3161	NYSE	VHC	Tue, Jul 21, 2020	5.46	5.48	5.18	5.32
3160	NYSE	VHC	Mon, Jul 20, 2020	5.09	5.42	5.09	5.37
3159	NYSE	VHC	Fri, Jul 17, 2020	5.15	5.28	5.05	5.15
3158	NYSE	VHC	Thu, Jul 16, 2020	5.60	5.60	5.02	5.14
3157	NYSE	VHC	Wed, Jul 15, 2020	5.02	5.67	5.00	5.65
3156	NYSE	VHC	Tue, Jul 14, 2020	6.31	6.53	4.10	5.52
3155	NYSE	VHC	Mon, Jul 13, 2020	6.72	6.88	6.26	6.29
3154	NYSE	VHC	Fri, Jul 10, 2020	6.78	6.88	6.63	6.69
3153	NYSE	VHC	Thu, Jul 9, 2020	7.08	7.18	6.78	6.83
3152	NYSE	VHC	Wed, Jul 8, 2020	6.90	7.05	6.78	7.00
3151	NYSE	VHC	Tue, Jul 7, 2020	6.92	7.04	6.67	6.83
3150	NYSE	VHC	Mon, Jul 6, 2020	7.09	7.40	6.91	6.96
3149	NYSE	VHC	Thu, Jul 2, 2020	7.16	7.25	6.76	6.87
3148	NYSE	VHC	Wed, Jul 1, 2020	6.50	7.24	6.44	6.96
3147	NYSE	VHC	Tue, Jun 30, 2020	6.31	6.52	6.30	6.50
3146	NYSE	VHC	Mon, Jun 29, 2020	6.40	6.44	6.24	6.35
3145	NYSE	VHC	Fri, Jun 26, 2020	6.43	6.50	6.27	6.37
3144	NYSE	VHC	Thu, Jun 25, 2020	6.45	6.53	6.36	6.49
3143	NYSE	VHC	Wed, Jun 24, 2020	6.45	6.50	6.32	6.45
3142	NYSE	VHC	Tue, Jun 23, 2020	6.79	6.84	6.49	6.53
3141	NYSE	VHC	Mon, Jun 22, 2020	6.46	6.74	6.43	6.74
3140	NYSE	VHC	Fri, Jun 19, 2020	6.41	6.49	6.22	6.41
3139	NYSE	VHC	Thu, Jun 18, 2020	6.13	6.49	6.03	6.45
3138	NYSE	VHC	Wed, Jun 17, 2020	6.26	6.40	6.11	6.16
3137	NYSE	VHC	Tue, Jun 16, 2020	6.44	6.49	6.10	6.21
3136	NYSE	VHC	Mon, Jun 15, 2020	5.89	6.26	5.87	6.20
3135	NYSE	VHC	Fri, Jun 12, 2020	6.28	6.42	5.89	6.04
3134	NYSE	VHC	Thu, Jun 11, 2020	6.13	6.26	6.02	6.11
3133	NYSE	VHC	Wed, Jun 10, 2020	6.67	6.67	6.45	6.46
3132	NYSE	VHC	Tue, Jun 9, 2020	6.64	6.82	6.54	6.63
3131	NYSE	VHC	Mon, Jun 8, 2020	6.70	6.76	6.49	6.65
3130	NYSE	VHC	Fri, Jun 5, 2020	6.65	6.82	6.55	6.66
3129	NYSE	VHC	Thu, Jun 4, 2020	6.90	6.92	6.52	6.58
3128	NYSE	VHC	Wed, Jun 3, 2020	6.74	7.00	6.60	6.92
3127	NYSE	VHC	Tue, Jun 2, 2020	6.76	6.85	6.57	6.63
3126	NYSE	VHC	Mon, Jun 1, 2020	6.39	7.00	6.35	6.72
3125	NYSE	VHC	Fri, May 29, 2020	6.44	6.88	6.32	6.65
3124	NYSE	VHC	Thu, May 28, 2020	7.50	7.58	6.30	6.45
3123	NYSE	VHC	Wed, May 27, 2020	7.30	7.56	7.24	7.54
3122	NYSE	VHC	Tue, May 26, 2020	7.50	7.79	7.20	7.30
3121	NYSE	VHC	Fri, May 22, 2020	6.68	7.19	6.68	7.19
3120	NYSE	VHC	Thu, May 21, 2020	6.51	7.09	6.47	6.81
3119	NYSE	VHC	Wed, May 20, 2020	6.11	6.47	6.11	6.45
3118	NYSE	VHC	Tue, May 19, 2020	6.25	6.35	5.85	6.00
3117	NYSE	VHC	Mon, May 18, 2020	6.00	6.48	6.00	6.40
3116	NYSE	VHC	Fri, May 15, 2020	5.99	6.16	5.76	5.83
3115	NYSE	VHC	Thu, May 14, 2020	7.04	7.10	6.72	6.03
3114	NYSE	VHC	Wed, May 13, 2020	6.95	7.25	6.75	6.98
3113	NYSE	VHC	Tue, May 12, 2020	6.89	7.28	6.83	6.91
3112	NYSE	VHC	Mon, May 11, 2020	6.79	7.15	6.75	7.02
3111	NYSE	VHC	Fri, May 8, 2020	5.70	6.69	5.70	6.59
3110	NYSE	VHC	Thu, May 7, 2020	5.59	5.68	5.50	5.54
3109	NYSE	VHC	Wed, May 6, 2020	5.55	5.77	5.47	5.56
3108	NYSE	VHC	Tue, May 5, 2020	5.46	5.63	5.40	5.55
3107	NYSE	VHC	Mon, May 4, 2020	5.22	5.53	5.07	5.38
3106	NYSE	VHC	Fri, May 1, 2020	5.55	5.55	4.55	5.20
3105	NYSE	VHC	Thu, Apr 30, 2020	5.77	5.83	5.56	5.56
3104	NYSE	VHC	Wed, Apr 29, 2020	5.95	6.00	5.78	5.86
3103	NYSE	VHC	Tue, Apr 28, 2020	6.01	6.10	5.72	5.75
3102	NYSE	VHC	Mon, Apr 27, 2020	5.68	6.03	5.68	5.96
3101	NYSE	VHC	Fri, Apr 24, 2020	5.65	5.83	5.49	5.74
3100	NYSE	VHC	Thu, Apr 23, 2020	5.87	5.94	5.60	5.63
3099	NYSE	VHC	Wed, Apr 22, 2020	5.68	5.89	5.61	5.89
3098	NYSE	VHC	Tue, Apr 21, 2020	5.55	5.80	5.55	5.66
3097	NYSE	VHC	Mon, Apr 20, 2020	5.50	5.94	5.48	5.72
3096	NYSE	VHC	Fri, Apr 17, 2020	5.47	5.79	5.39	5.67
3095	NYSE	VHC	Thu, Apr 16, 2020	5.46	5.49	5.25	5.41
3094	NYSE	VHC	Wed, Apr 15, 2020	5.40	5.45	5.17	5.38
3093	NYSE	VHC	Tue, Apr 14, 2020	5.37	5.50	5.32	5.45
3092	NYSE	VHC	Mon, Apr 13, 2020	5.24	5.38	5.08	5.33
3091	NYSE	VHC	Thu, Apr 9, 2020	5.21	5.30	5.06	5.27
3090	NYSE	VHC	Wed, Apr 8, 2020	5.05	5.21	4.97	5.17
3089	NYSE	VHC	Tue, Apr 7, 2020	5.40	5.40	4.97	5.00
3088	NYSE	VHC	Mon, Apr 6, 2020	5.17	5.34	5.08	5.31
3087	NYSE	VHC	Fri, Apr 3, 2020	5.03	5.11	4.87	5.01
3086	NYSE	VHC	Thu, Apr 2, 2020	5.01	5.13	4.86	5.09
3085	NYSE	VHC	Wed, Apr 1, 2020	5.28	5.39	4.95	5.01
3084	NYSE	VHC	Tue, Mar 31, 2020	5.46	5.69	5.34	5.47
3083	NYSE	VHC	Mon, Mar 30, 2020	5.45	5.61	5.27	5.56
3082	NYSE	VHC	Fri, Mar 27, 2020	5.30	5.50	5.20	5.30
3081	NYSE	VHC	Thu, Mar 26, 2020	5.10	5.48	5.10	5.43
3080	NYSE	VHC	Wed, Mar 25, 2020	5.29	5.47	5.06	5.07
3079	NYSE	VHC	Tue, Mar 24, 2020	5.34	5.42	4.90	5.32
3078	NYSE	VHC	Mon, Mar 23, 2020	5.26	5.41	4.81	5.01
3077	NYSE	VHC	Fri, Mar 20, 2020	5.62	5.75	5.15	5.23
3076	NYSE	VHC	Thu, Mar 19, 2020	5.20	5.66	5.02	5.63
3075	NYSE	VHC	Wed, Mar 18, 2020	5.50	5.88	5.16	5.24
3074	NYSE	VHC	Tue, Mar 17, 2020	5.69	5.93	5.16	5.80
3073	NYSE	VHC	Mon, Mar 16, 2020	5.70	6.00	5.23	5.34
3072	NYSE	VHC	Fri, Mar 13, 2020	5.64	7.32	5.55	6.04
3071	NYSE	VHC	Thu, Mar 12, 2020	4.80	6.05	4.68	5.39
3070	NYSE	VHC	Wed, Mar 11, 2020	5.19	5.39	5.07	5.23
3069	NYSE	VHC	Tue, Mar 10, 2020	5.36	5.50	5.15	5.29
3068	NYSE	VHC	Mon, Mar 9, 2020	5.46	5.64	5.00	5.28
3067	NYSE	VHC	Fri, Mar 6, 2020	5.83	6.04	5.53	5.75
3066	NYSE	VHC	Thu, Mar 5, 2020	5.65	5.98	5.54	5.91
3065	NYSE	VHC	Wed, Mar 4, 2020	5.50	5.73	5.42	5.73
3064	NYSE	VHC	Tue, Mar 3, 2020	5.65	5.85	5.33	5.40
3063	NYSE	VHC	Mon, Mar 2, 2020	5.70	5.70	5.41	5.61
3062	NYSE	VHC	Fri, Feb 28, 2020	5.15	5.63	5.00	5.61
3061	NYSE	VHC	Thu, Feb 27, 2020	5.71	5.72	5.30	5.30
3060	NYSE	VHC	Wed, Feb 26, 2020	5.75	6.01	5.64	5.77
3059	NYSE	VHC	Tue, Feb 25, 2020	5.80	6.00	5.47	5.70
3058	NYSE	VHC	Mon, Feb 24, 2020	4.98	5.89	4.84	5.58
3057	NYSE	VHC	Fri, Feb 21, 2020	4.89	5.00	4.77	4.98
3056	NYSE	VHC	Thu, Feb 20, 2020	4.81	4.93	4.74	4.91
3055	NYSE	VHC	Wed, Feb 19, 2020	4.78	5.00	4.76	4.78
3054	NYSE	VHC	Tue, Feb 18, 2020	4.66	4.85	4.57	4.78
3053	NYSE	VHC	Fri, Feb 14, 2020	4.53	4.73	4.50	4.56
3052	NYSE	VHC	Thu, Feb 13, 2020	4.83	4.85	4.48	4.55
3051	NYSE	VHC	Wed, Feb 12, 2020	4.73	4.90	4.62	4.83
3050	NYSE	VHC	Tue, Feb 11, 2020	4.80	5.00	4.68	4.71
3049	NYSE	VHC	Mon, Feb 10, 2020	4.27	4.98	4.27	4.51
3048	NYSE	VHC	Fri, Feb 7, 2020	4.49	4.50	4.23	4.23
3047	NYSE	VHC	Thu, Feb 6, 2020	4.11	4.53	4.11	4.46
3046	NYSE	VHC	Wed, Feb 5, 2020	3.94	4.71	3.88	4.55
3045	NYSE	VHC	Tue, Feb 4, 2020	3.97	4.00	3.89	3.92
3044	NYSE	VHC	Mon, Feb 3, 2020	3.84	3.94	3.84	3.92
3043	NYSE	VHC	Fri, Jan 31, 2020	4.24	4.24	3.80	3.80
3042	NYSE	VHC	Thu, Jan 30, 2020	3.87	3.93	3.84	3.91
3041	NYSE	VHC	Wed, Jan 29, 2020	3.87	3.93	3.85	3.88
3040	NYSE	VHC	Tue, Jan 28, 2020	3.78	3.92	3.78	3.90
3039	NYSE	VHC	Mon, Jan 27, 2020	3.78	3.91	3.75	3.77
3038	NYSE	VHC	Fri, Jan 24, 2020	3.75	3.89	3.70	3.85
3037	NYSE	VHC	Thu, Jan 23, 2020	3.75	3.86	3.68	3.74
3036	NYSE	VHC	Wed, Jan 22, 2020	3.80	3.89	3.60	3.77
3035	NYSE	VHC	Tue, Jan 21, 2020	3.94	3.98	3.68	3.79
3034	NYSE	VHC	Fri, Jan 17, 2020	4.04	4.06	3.91	3.98
3033	NYSE	VHC	Thu, Jan 16, 2020	4.04	4.13	4.01	4.02
3032	NYSE	VHC	Wed, Jan 15, 2020	3.98	4.05	3.94	4.01
3031	NYSE	VHC	Tue, Jan 14, 2020	4.04	4.14	4.00	4.06
3030	NYSE	VHC	Mon, Jan 13, 2020	4.12	4.23	3.93	4.06
3029	NYSE	VHC	Fri, Jan 10, 2020	4.02	4.15	3.97	4.12
3028	NYSE	VHC	Thu, Jan 9, 2020	4.06	4.20	4.04	4.06
3027	NYSE	VHC	Wed, Jan 8, 2020	3.97	4.14	3.93	4.11
3026	NYSE	VHC	Tue, Jan 7, 2020	3.87	4.15	3.87	4.00
3025	NYSE	VHC	Mon, Jan 6, 2020	3.71	3.91	3.70	3.89
3024	NYSE	VHC	Fri, Jan 3, 2020	3.66	3.81	3.65	3.73
3023	NYSE	VHC	Thu, Jan 2, 2020	3.79	3.90	3.68	3.74
3022	NYSE	VHC	Tue, Dec 31, 2019	3.60	3.95	3.57	3.80
3021	NYSE	VHC	Mon, Dec 30, 2019	3.81	3.82	3.55	3.58
3020	NYSE	VHC	Fri, Dec 27, 2019	3.74	3.94	3.72	3.85
3019	NYSE	VHC	Thu, Dec 26, 2019	3.99	4.01	3.73	3.76
3018	NYSE	VHC	Tue, Dec 24, 2019	3.86	3.99	3.86	3.97
3017	NYSE	VHC	Mon, Dec 23, 2019	3.96	4.00	3.87	3.92
3016	NYSE	VHC	Fri, Dec 20, 2019	3.93	4.01	3.89	3.96
3015	NYSE	VHC	Thu, Dec 19, 2019	3.81	4.00	3.81	3.98
3014	NYSE	VHC	Wed, Dec 18, 2019	3.73	4.01	3.73	3.85
3013	NYSE	VHC	Tue, Dec 17, 2019	3.82	3.88	3.77	3.79
3012	NYSE	VHC	Mon, Dec 16, 2019	3.92	4.04	3.85	3.87
3011	NYSE	VHC	Fri, Dec 13, 2019	3.89	4.03	3.86	3.94
3010	NYSE	VHC	Thu, Dec 12, 2019	3.74	3.97	3.71	3.92
3009	NYSE	VHC	Wed, Dec 11, 2019	3.75	3.79	3.69	3.76
3008	NYSE	VHC	Tue, Dec 10, 2019	3.84	3.92	3.77	3.80
3007	NYSE	VHC	Mon, Dec 9, 2019	3.82	3.90	3.76	3.85
3006	NYSE	VHC	Fri, Dec 6, 2019	3.90	4.08	3.82	3.85
3005	NYSE	VHC	Thu, Dec 5, 2019	3.59	3.97	3.57	3.94
3004	NYSE	VHC	Wed, Dec 4, 2019	3.54	3.69	3.51	3.60
3003	NYSE	VHC	Tue, Dec 3, 2019	3.32	3.54	3.30	3.54
3002	NYSE	VHC	Mon, Dec 2, 2019	3.51	3.59	3.37	3.40
3001	NYSE	VHC	Fri, Nov 29, 2019	3.37	3.58	3.34	3.53
3000	NYSE	VHC	Wed, Nov 27, 2019	3.62	3.62	3.30	3.40
2999	NYSE	VHC	Tue, Nov 26, 2019	3.50	3.66	3.40	3.56
2998	NYSE	VHC	Mon, Nov 25, 2019	3.81	4.06	3.39	3.50
2997	NYSE	VHC	Fri, Nov 22, 2019	5.84	5.87	2.85	3.84
2996	NYSE	VHC	Thu, Nov 21, 2019	5.86	5.99	5.79	5.82
2995	NYSE	VHC	Wed, Nov 20, 2019	5.79	5.99	5.76	5.85
2994	NYSE	VHC	Tue, Nov 19, 2019	5.73	5.94	5.69	5.88
2993	NYSE	VHC	Mon, Nov 18, 2019	5.52	5.76	5.49	5.73
2992	NYSE	VHC	Fri, Nov 15, 2019	5.79	5.87	5.63	5.65
2991	NYSE	VHC	Thu, Nov 14, 2019	5.82	5.94	5.82	5.83
2990	NYSE	VHC	Wed, Nov 13, 2019	5.86	5.94	5.77	5.89
2989	NYSE	VHC	Tue, Nov 12, 2019	5.84	6.01	5.79	5.89
2988	NYSE	VHC	Mon, Nov 11, 2019	5.95	6.00	5.79	5.85
2987	NYSE	VHC	Fri, Nov 8, 2019	5.86	6.05	5.79	5.98
2986	NYSE	VHC	Thu, Nov 7, 2019	6.05	6.08	5.82	5.94
2985	NYSE	VHC	Wed, Nov 6, 2019	5.96	6.05	5.95	5.99
2984	NYSE	VHC	Tue, Nov 5, 2019	5.97	6.11	5.85	5.98
2983	NYSE	VHC	Mon, Nov 4, 2019	6.03	6.12	5.94	5.97
2982	NYSE	VHC	Fri, Nov 1, 2019	5.88	6.05	5.83	6.02
2981	NYSE	VHC	Thu, Oct 31, 2019	6.00	6.05	5.78	5.85
2980	NYSE	VHC	Wed, Oct 30, 2019	5.80	5.94	5.69	5.94
2979	NYSE	VHC	Tue, Oct 29, 2019	5.88	5.95	5.77	5.83
2978	NYSE	VHC	Mon, Oct 28, 2019	5.63	5.98	5.63	5.94
2977	NYSE	VHC	Fri, Oct 25, 2019	5.56	5.74	5.50	5.64
2976	NYSE	VHC	Thu, Oct 24, 2019	5.40	5.58	5.34	5.57
2975	NYSE	VHC	Wed, Oct 23, 2019	5.27	5.68	5.25	5.40
2974	NYSE	VHC	Tue, Oct 22, 2019	5.72	5.87	5.22	5.28
2973	NYSE	VHC	Mon, Oct 21, 2019	6.05	6.19	5.79	5.80
2972	NYSE	VHC	Fri, Oct 18, 2019	6.02	6.13	5.90	6.00
2971	NYSE	VHC	Thu, Oct 17, 2019	6.13	6.15	6.02	6.14
2970	NYSE	VHC	Wed, Oct 16, 2019	6.00	6.13	6.00	6.04
2969	NYSE	VHC	Tue, Oct 15, 2019	6.00	6.19	5.97	6.09
2968	NYSE	VHC	Mon, Oct 14, 2019	6.06	6.25	5.93	6.04
2967	NYSE	VHC	Fri, Oct 11, 2019	6.14	6.28	5.99	6.05
2966	NYSE	VHC	Thu, Oct 10, 2019	6.06	6.19	6.01	6.07
2965	NYSE	VHC	Wed, Oct 9, 2019	6.10	6.18	6.00	6.07
2964	NYSE	VHC	Tue, Oct 8, 2019	5.86	6.14	5.82	5.99
2963	NYSE	VHC	Mon, Oct 7, 2019	5.85	6.06	5.77	5.96
2962	NYSE	VHC	Fri, Oct 4, 2019	6.26	6.53	5.71	5.87
2961	NYSE	VHC	Thu, Oct 3, 2019	6.43	6.57	6.01	6.26
2960	NYSE	VHC	Wed, Oct 2, 2019	5.74	6.45	5.45	6.42
2959	NYSE	VHC	Tue, Oct 1, 2019	5.48	5.54	5.08	5.21
2958	NYSE	VHC	Mon, Sep 30, 2019	5.26	5.48	5.10	5.40
2957	NYSE	VHC	Fri, Sep 27, 2019	5.53	5.53	5.25	5.28
2956	NYSE	VHC	Thu, Sep 26, 2019	5.61	5.64	5.46	5.52
2955	NYSE	VHC	Wed, Sep 25, 2019	5.45	5.65	5.40	5.60
2954	NYSE	VHC	Tue, Sep 24, 2019	5.72	5.84	5.44	5.48
2953	NYSE	VHC	Mon, Sep 23, 2019	5.84	6.03	5.68	5.75
2952	NYSE	VHC	Fri, Sep 20, 2019	5.85	6.05	5.77	5.90
2951	NYSE	VHC	Thu, Sep 19, 2019	6.03	6.20	5.94	5.94
2950	NYSE	VHC	Wed, Sep 18, 2019	6.19	6.22	5.92	6.01
2949	NYSE	VHC	Tue, Sep 17, 2019	6.25	6.29	6.11	6.13
2948	NYSE	VHC	Mon, Sep 16, 2019	6.09	6.32	6.03	6.27
2947	NYSE	VHC	Fri, Sep 13, 2019	6.26	6.35	6.11	6.17
2946	NYSE	VHC	Thu, Sep 12, 2019	6.13	6.34	6.04	6.21
2945	NYSE	VHC	Wed, Sep 11, 2019	5.76	6.25	5.60	6.22
2944	NYSE	VHC	Tue, Sep 10, 2019	5.37	5.79	5.33	5.72
2943	NYSE	VHC	Mon, Sep 9, 2019	5.31	5.48	5.25	5.46
2942	NYSE	VHC	Fri, Sep 6, 2019	5.47	5.57	5.33	5.35
2941	NYSE	VHC	Thu, Sep 5, 2019	5.29	5.55	5.07	5.46
2940	NYSE	VHC	Wed, Sep 4, 2019	5.18	5.29	5.11	5.23
2939	NYSE	VHC	Tue, Sep 3, 2019	5.16	5.29	5.04	5.15
2938	NYSE	VHC	Fri, Aug 30, 2019	5.27	5.32	5.13	5.26
2937	NYSE	VHC	Thu, Aug 29, 2019	5.20	5.36	5.16	5.27
2936	NYSE	VHC	Wed, Aug 28, 2019	4.98	5.18	4.92	5.10
2935	NYSE	VHC	Tue, Aug 27, 2019	5.16	5.26	4.85	5.04
2934	NYSE	VHC	Mon, Aug 26, 2019	4.97	5.15	4.85	5.14
2933	NYSE	VHC	Fri, Aug 23, 2019	5.11	5.21	4.90	4.91
2932	NYSE	VHC	Thu, Aug 22, 2019	5.23	5.29	5.03	5.11
2931	NYSE	VHC	Wed, Aug 21, 2019	5.03	5.20	4.98	5.17
2930	NYSE	VHC	Tue, Aug 20, 2019	4.75	5.05	4.73	4.99
2929	NYSE	VHC	Mon, Aug 19, 2019	4.93	4.99	4.74	4.77
2928	NYSE	VHC	Fri, Aug 16, 2019	4.64	4.96	4.64	4.86
2927	NYSE	VHC	Thu, Aug 15, 2019	4.90	4.98	4.35	4.60
2926	NYSE	VHC	Wed, Aug 14, 2019	4.81	5.07	4.80	4.88
2925	NYSE	VHC	Tue, Aug 13, 2019	4.69	5.05	4.58	4.99
2924	NYSE	VHC	Mon, Aug 12, 2019	4.95	5.01	4.62	4.69
2923	NYSE	VHC	Fri, Aug 9, 2019	5.22	5.24	5.01	5.01
2922	NYSE	VHC	Thu, Aug 8, 2019	5.34	5.45	4.98	5.21
2921	NYSE	VHC	Wed, Aug 7, 2019	5.31	5.58	5.16	5.40
2920	NYSE	VHC	Tue, Aug 6, 2019	5.65	5.90	5.26	5.45
2919	NYSE	VHC	Mon, Aug 5, 2019	5.90	5.98	5.50	5.55
2918	NYSE	VHC	Fri, Aug 2, 2019	6.25	6.30	5.80	6.08
2917	NYSE	VHC	Thu, Aug 1, 2019	7.40	8.47	6.06	6.37
2916	NYSE	VHC	Wed, Jul 31, 2019	7.49	7.62	7.28	7.31
2915	NYSE	VHC	Tue, Jul 30, 2019	7.24	7.57	7.23	7.44
2914	NYSE	VHC	Mon, Jul 29, 2019	7.39	7.48	7.11	7.39
2913	NYSE	VHC	Fri, Jul 26, 2019	7.19	7.41	7.07	7.37
2912	NYSE	VHC	Thu, Jul 25, 2019	7.20	7.24	7.07	7.11
2911	NYSE	VHC	Wed, Jul 24, 2019	6.93	7.28	6.91	7.20
2910	NYSE	VHC	Tue, Jul 23, 2019	7.27	7.28	6.84	7.00
2909	NYSE	VHC	Mon, Jul 22, 2019	7.14	7.28	6.93	7.25
2908	NYSE	VHC	Fri, Jul 19, 2019	7.01	7.14	6.86	7.01
2907	NYSE	VHC	Thu, Jul 18, 2019	7.25	7.40	7.14	7.19
2906	NYSE	VHC	Wed, Jul 17, 2019	7.69	7.70	7.27	7.29
2905	NYSE	VHC	Tue, Jul 16, 2019	7.64	7.82	7.46	7.63
2904	NYSE	VHC	Mon, Jul 15, 2019	7.18	7.53	7.11	7.53
2903	NYSE	VHC	Fri, Jul 12, 2019	6.90	7.18	6.75	7.13
2902	NYSE	VHC	Thu, Jul 11, 2019	6.84	6.93	6.73	6.89
2901	NYSE	VHC	Wed, Jul 10, 2019	6.85	6.90	6.65	6.85
2900	NYSE	VHC	Tue, Jul 9, 2019	6.51	6.74	6.33	6.73
2899	NYSE	VHC	Mon, Jul 8, 2019	6.35	6.77	6.29	6.42
2898	NYSE	VHC	Fri, Jul 5, 2019	6.10	6.20	6.02	6.17
2897	NYSE	VHC	Wed, Jul 3, 2019	6.04	6.16	6.00	6.11
2896	NYSE	VHC	Tue, Jul 2, 2019	6.27	6.35	5.98	6.04
2895	NYSE	VHC	Mon, Jul 1, 2019	6.24	6.41	6.21	6.24
2894	NYSE	VHC	Fri, Jun 28, 2019	6.09	6.80	6.05	6.21
2893	NYSE	VHC	Thu, Jun 27, 2019	5.99	6.19	5.86	6.13
2892	NYSE	VHC	Wed, Jun 26, 2019	5.94	6.09	5.88	5.96
2891	NYSE	VHC	Tue, Jun 25, 2019	6.10	6.23	5.86	5.91
2890	NYSE	VHC	Mon, Jun 24, 2019	6.30	6.37	6.05	6.05
2889	NYSE	VHC	Fri, Jun 21, 2019	6.40	6.47	6.26	6.27
2888	NYSE	VHC	Thu, Jun 20, 2019	6.46	6.55	6.34	6.49
2887	NYSE	VHC	Wed, Jun 19, 2019	6.44	6.50	6.27	6.46
2886	NYSE	VHC	Tue, Jun 18, 2019	6.43	6.62	6.37	6.44
2885	NYSE	VHC	Mon, Jun 17, 2019	6.06	6.65	6.06	6.37
2884	NYSE	VHC	Fri, Jun 14, 2019	6.39	6.40	6.20	6.20
2883	NYSE	VHC	Thu, Jun 13, 2019	6.19	6.38	6.12	6.31
2882	NYSE	VHC	Wed, Jun 12, 2019	6.07	6.21	6.02	6.14
2881	NYSE	VHC	Tue, Jun 11, 2019	6.13	6.29	6.04	6.09
2880	NYSE	VHC	Mon, Jun 10, 2019	6.07	6.28	6.00	6.19
2879	NYSE	VHC	Fri, Jun 7, 2019	6.12	6.20	6.01	6.08
2878	NYSE	VHC	Thu, Jun 6, 2019	6.26	6.29	5.87	6.09
2877	NYSE	VHC	Wed, Jun 5, 2019	6.25	6.34	6.04	6.17
2876	NYSE	VHC	Tue, Jun 4, 2019	5.85	6.63	5.70	6.26
2875	NYSE	VHC	Mon, Jun 3, 2019	5.83	5.92	5.66	5.78
2874	NYSE	VHC	Fri, May 31, 2019	6.00	6.03	5.82	5.92
2873	NYSE	VHC	Thu, May 30, 2019	6.00	6.24	5.94	6.11
2872	NYSE	VHC	Wed, May 29, 2019	6.14	6.17	5.88	5.99
2871	NYSE	VHC	Tue, May 28, 2019	5.90	6.25	5.77	6.11
2870	NYSE	VHC	Fri, May 24, 2019	5.75	5.94	5.60	5.81
2869	NYSE	VHC	Thu, May 23, 2019	5.96	5.96	5.47	5.68
2868	NYSE	VHC	Wed, May 22, 2019	6.08	6.17	5.92	5.96
2867	NYSE	VHC	Tue, May 21, 2019	6.25	6.36	6.11	6.17
2866	NYSE	VHC	Mon, May 20, 2019	6.35	6.39	6.19	6.28
2865	NYSE	VHC	Fri, May 17, 2019	6.58	6.74	6.36	6.41
2864	NYSE	VHC	Thu, May 16, 2019	6.68	6.85	6.59	6.66
2863	NYSE	VHC	Wed, May 15, 2019	6.42	6.80	6.37	6.66
2862	NYSE	VHC	Tue, May 14, 2019	6.38	6.53	6.18	6.48
2861	NYSE	VHC	Mon, May 13, 2019	6.44	6.57	6.15	6.29
2860	NYSE	VHC	Fri, May 10, 2019	6.39	6.63	6.36	6.60
2859	NYSE	VHC	Thu, May 9, 2019	6.60	6.66	6.41	6.49
2858	NYSE	VHC	Wed, May 8, 2019	6.30	6.66	6.25	6.62
2857	NYSE	VHC	Tue, May 7, 2019	6.80	6.80	6.23	6.31
2856	NYSE	VHC	Mon, May 6, 2019	6.40	6.90	6.40	6.85
2855	NYSE	VHC	Fri, May 3, 2019	6.50	6.59	6.37	6.59
2854	NYSE	VHC	Thu, May 2, 2019	6.30	6.57	6.30	6.44
2853	NYSE	VHC	Wed, May 1, 2019	6.48	6.53	6.29	6.33
2852	NYSE	VHC	Tue, Apr 30, 2019	6.47	6.58	6.32	6.38
2851	NYSE	VHC	Mon, Apr 29, 2019	6.05	6.46	6.01	6.44
2850	NYSE	VHC	Fri, Apr 26, 2019	6.06	6.19	6.05	6.11
2849	NYSE	VHC	Thu, Apr 25, 2019	6.30	6.38	6.02	6.10
2848	NYSE	VHC	Wed, Apr 24, 2019	6.25	6.64	6.23	6.30
2847	NYSE	VHC	Tue, Apr 23, 2019	6.20	6.40	6.18	6.39
2846	NYSE	VHC	Mon, Apr 22, 2019	6.10	6.31	6.08	6.21
2845	NYSE	VHC	Thu, Apr 18, 2019	5.96	6.12	5.92	6.08
2844	NYSE	VHC	Wed, Apr 17, 2019	6.04	6.11	5.87	6.01
2843	NYSE	VHC	Tue, Apr 16, 2019	5.97	6.15	5.80	5.96
2842	NYSE	VHC	Mon, Apr 15, 2019	5.93	6.30	5.92	5.98
2841	NYSE	VHC	Fri, Apr 12, 2019	6.52	6.64	5.91	5.92
2840	NYSE	VHC	Thu, Apr 11, 2019	6.45	6.75	6.42	6.52
2839	NYSE	VHC	Wed, Apr 10, 2019	6.25	6.49	6.22	6.47
2838	NYSE	VHC	Tue, Apr 9, 2019	6.02	6.25	6.02	6.19
2837	NYSE	VHC	Mon, Apr 8, 2019	6.52	6.52	6.00	6.10
2836	NYSE	VHC	Fri, Apr 5, 2019	6.49	6.55	6.32	6.53
2835	NYSE	VHC	Thu, Apr 4, 2019	6.36	6.48	6.24	6.43
2834	NYSE	VHC	Wed, Apr 3, 2019	6.37	6.47	6.20	6.41
2833	NYSE	VHC	Tue, Apr 2, 2019	6.23	6.27	6.10	6.27
2832	NYSE	VHC	Mon, Apr 1, 2019	6.43	6.45	6.08	6.20
2831	NYSE	VHC	Fri, Mar 29, 2019	6.13	6.38	5.90	6.33
2830	NYSE	VHC	Thu, Mar 28, 2019	5.96	6.09	5.80	6.09
2829	NYSE	VHC	Wed, Mar 27, 2019	5.98	6.05	5.75	5.93
2828	NYSE	VHC	Tue, Mar 26, 2019	6.04	6.15	5.94	6.00
2827	NYSE	VHC	Mon, Mar 25, 2019	5.85	6.08	5.78	6.03
2826	NYSE	VHC	Fri, Mar 22, 2019	6.10	6.45	5.78	5.83
2825	NYSE	VHC	Thu, Mar 21, 2019	5.71	6.19	5.71	6.13
2824	NYSE	VHC	Wed, Mar 20, 2019	5.80	5.95	5.64	5.78
2823	NYSE	VHC	Tue, Mar 19, 2019	5.34	5.99	5.24	5.87
2822	NYSE	VHC	Mon, Mar 18, 2019	5.41	5.44	5.16	5.34
2821	NYSE	VHC	Fri, Mar 15, 2019	5.12	5.50	5.12	5.44
2820	NYSE	VHC	Thu, Mar 14, 2019	5.57	5.64	5.17	5.17
2819	NYSE	VHC	Wed, Mar 13, 2019	5.73	6.00	5.51	5.59
2818	NYSE	VHC	Tue, Mar 12, 2019	6.93	6.94	5.49	5.76
2817	NYSE	VHC	Mon, Mar 11, 2019	6.40	7.04	6.40	6.99
2816	NYSE	VHC	Fri, Mar 8, 2019	6.32	6.43	6.13	6.37
2815	NYSE	VHC	Thu, Mar 7, 2019	6.00	6.60	5.85	6.30
2814	NYSE	VHC	Wed, Mar 6, 2019	5.85	6.13	5.68	6.09
2813	NYSE	VHC	Tue, Mar 5, 2019	5.76	5.86	5.70	5.82
2812	NYSE	VHC	Mon, Mar 4, 2019	5.75	6.00	5.55	5.75
2811	NYSE	VHC	Fri, Mar 1, 2019	6.13	6.13	5.73	5.90
2810	NYSE	VHC	Thu, Feb 28, 2019	5.71	6.24	5.65	6.09
2809	NYSE	VHC	Wed, Feb 27, 2019	5.29	5.76	5.28	5.74
2808	NYSE	VHC	Tue, Feb 26, 2019	5.68	5.70	5.27	5.44
2807	NYSE	VHC	Mon, Feb 25, 2019	5.62	6.00	5.51	5.68
2806	NYSE	VHC	Fri, Feb 22, 2019	5.20	5.57	5.17	5.51
2805	NYSE	VHC	Thu, Feb 21, 2019	5.36	5.60	5.06	5.16
2804	NYSE	VHC	Wed, Feb 20, 2019	5.08	5.55	5.08	5.43
2803	NYSE	VHC	Tue, Feb 19, 2019	4.96	5.12	4.87	5.08
2802	NYSE	VHC	Fri, Feb 15, 2019	5.10	5.14	4.91	4.95
2801	NYSE	VHC	Thu, Feb 14, 2019	4.84	5.08	4.82	5.04
2800	NYSE	VHC	Wed, Feb 13, 2019	4.81	4.99	4.69	4.87
2799	NYSE	VHC	Tue, Feb 12, 2019	4.79	4.91	4.67	4.82
2798	NYSE	VHC	Mon, Feb 11, 2019	4.72	4.82	4.66	4.75
2797	NYSE	VHC	Fri, Feb 8, 2019	4.81	4.84	4.67	4.73
2796	NYSE	VHC	Thu, Feb 7, 2019	4.84	4.88	4.61	4.79
2795	NYSE	VHC	Wed, Feb 6, 2019	4.73	4.91	4.65	4.84
2794	NYSE	VHC	Tue, Feb 5, 2019	5.10	5.17	4.71	4.75
2793	NYSE	VHC	Mon, Feb 4, 2019	5.01	5.23	4.96	5.10
2792	NYSE	VHC	Fri, Feb 1, 2019	5.10	5.22	4.92	5.00
2791	NYSE	VHC	Thu, Jan 31, 2019	5.14	5.58	5.00	5.10
2790	NYSE	VHC	Wed, Jan 30, 2019	4.89	5.13	4.76	5.07
2789	NYSE	VHC	Tue, Jan 29, 2019	5.14	5.21	4.76	4.89
2788	NYSE	VHC	Mon, Jan 28, 2019	5.17	5.31	5.03	5.14
2787	NYSE	VHC	Fri, Jan 25, 2019	5.34	5.35	5.11	5.20
2786	NYSE	VHC	Thu, Jan 24, 2019	5.14	5.34	5.10	5.26
2785	NYSE	VHC	Wed, Jan 23, 2019	5.37	5.63	5.13	5.17
2784	NYSE	VHC	Tue, Jan 22, 2019	5.60	5.65	5.21	5.38
2783	NYSE	VHC	Fri, Jan 18, 2019	5.68	5.94	5.35	5.52
2782	NYSE	VHC	Thu, Jan 17, 2019	5.07	5.81	5.07	5.75
2781	NYSE	VHC	Wed, Jan 16, 2019	5.71	6.10	5.05	5.12
2780	NYSE	VHC	Tue, Jan 15, 2019	4.40	6.44	4.11	6.33
2779	NYSE	VHC	Mon, Jan 14, 2019	3.84	4.09	3.75	3.87
2778	NYSE	VHC	Fri, Jan 11, 2019	3.81	4.08	3.60	3.88
2777	NYSE	VHC	Thu, Jan 10, 2019	3.52	4.05	3.40	3.86
2776	NYSE	VHC	Wed, Jan 9, 2019	4.25	4.25	3.36	3.51
2775	NYSE	VHC	Tue, Jan 8, 2019	2.79	4.66	2.57	4.53
2774	NYSE	VHC	Mon, Jan 7, 2019	2.61	2.75	2.55	2.74
2773	NYSE	VHC	Fri, Jan 4, 2019	2.47	2.72	2.43	2.59
2772	NYSE	VHC	Thu, Jan 3, 2019	2.46	2.55	2.35	2.40
2771	NYSE	VHC	Wed, Jan 2, 2019	2.39	2.60	2.34	2.49
2770	NYSE	VHC	Mon, Dec 31, 2018	2.49	2.54	2.36	2.40
2769	NYSE	VHC	Fri, Dec 28, 2018	2.44	2.62	2.36	2.48
2768	NYSE	VHC	Thu, Dec 27, 2018	2.43	2.55	2.34	2.43
2767	NYSE	VHC	Wed, Dec 26, 2018	2.68	2.72	2.41	2.44
2766	NYSE	VHC	Mon, Dec 24, 2018	2.46	2.85	2.46	2.69
2765	NYSE	VHC	Fri, Dec 21, 2018	2.78	2.80	2.47	2.52
2764	NYSE	VHC	Thu, Dec 20, 2018	2.73	2.95	2.70	2.79
2763	NYSE	VHC	Wed, Dec 19, 2018	2.75	2.94	2.71	2.74
2762	NYSE	VHC	Tue, Dec 18, 2018	2.88	2.98	2.74	2.74
2761	NYSE	VHC	Mon, Dec 17, 2018	3.10	3.27	2.89	2.91
2760	NYSE	VHC	Fri, Dec 14, 2018	3.24	3.34	3.08	3.10
2759	NYSE	VHC	Thu, Dec 13, 2018	3.27	3.35	3.18	3.29
2758	NYSE	VHC	Wed, Dec 12, 2018	3.30	3.38	3.25	3.27
2757	NYSE	VHC	Tue, Dec 11, 2018	3.22	3.31	3.14	3.30
2756	NYSE	VHC	Mon, Dec 10, 2018	3.22	3.28	3.12	3.24
2755	NYSE	VHC	Fri, Dec 7, 2018	3.16	3.29	3.15	3.24
2754	NYSE	VHC	Thu, Dec 6, 2018	3.20	3.29	3.05	3.22
2753	NYSE	VHC	Tue, Dec 4, 2018	3.38	3.38	3.18	3.25
2752	NYSE	VHC	Mon, Dec 3, 2018	3.25	3.38	3.22	3.37
2751	NYSE	VHC	Fri, Nov 30, 2018	3.30	3.30	3.08	3.17
2750	NYSE	VHC	Thu, Nov 29, 2018	3.24	3.37	3.20	3.26
2749	NYSE	VHC	Wed, Nov 28, 2018	3.11	3.36	3.11	3.27
2748	NYSE	VHC	Tue, Nov 27, 2018	3.08	3.28	3.05	3.25
2747	NYSE	VHC	Mon, Nov 26, 2018	3.09	3.19	3.08	3.09
2746	NYSE	VHC	Fri, Nov 23, 2018	3.11	3.24	3.00	3.09
2745	NYSE	VHC	Wed, Nov 21, 2018	2.99	3.07	2.88	3.05
2744	NYSE	VHC	Tue, Nov 20, 2018	3.00	3.05	2.85	2.92
2743	NYSE	VHC	Mon, Nov 19, 2018	3.25	3.28	2.96	3.00
2742	NYSE	VHC	Fri, Nov 16, 2018	3.25	3.34	3.22	3.25
2741	NYSE	VHC	Thu, Nov 15, 2018	3.35	3.47	3.20	3.28
2740	NYSE	VHC	Wed, Nov 14, 2018	3.45	3.57	3.24	3.37
2739	NYSE	VHC	Tue, Nov 13, 2018	3.40	3.58	3.35	3.48
2738	NYSE	VHC	Mon, Nov 12, 2018	3.27	3.48	3.15	3.43
2737	NYSE	VHC	Fri, Nov 9, 2018	3.50	3.55	3.34	3.40
2736	NYSE	VHC	Thu, Nov 8, 2018	3.46	3.53	3.32	3.53
2735	NYSE	VHC	Wed, Nov 7, 2018	3.36	3.60	3.22	3.40
2734	NYSE	VHC	Tue, Nov 6, 2018	3.39	3.46	3.25	3.35
2733	NYSE	VHC	Mon, Nov 5, 2018	3.50	3.63	3.31	3.37
2732	NYSE	VHC	Fri, Nov 2, 2018	3.46	3.74	3.43	3.52
2731	NYSE	VHC	Thu, Nov 1, 2018	3.28	3.52	3.22	3.46
2730	NYSE	VHC	Wed, Oct 31, 2018	3.55	3.55	3.19	3.30
2729	NYSE	VHC	Tue, Oct 30, 2018	3.39	3.54	3.38	3.48
2728	NYSE	VHC	Mon, Oct 29, 2018	3.55	3.55	3.34	3.42
2727	NYSE	VHC	Fri, Oct 26, 2018	3.49	3.63	3.36	3.54
2726	NYSE	VHC	Thu, Oct 25, 2018	3.63	3.73	3.50	3.67
2725	NYSE	VHC	Wed, Oct 24, 2018	3.70	3.79	3.63	3.63
2724	NYSE	VHC	Tue, Oct 23, 2018	3.75	3.87	3.67	3.71
2723	NYSE	VHC	Mon, Oct 22, 2018	3.82	3.92	3.80	3.84
2722	NYSE	VHC	Fri, Oct 19, 2018	3.80	3.97	3.75	3.84
2721	NYSE	VHC	Thu, Oct 18, 2018	3.86	3.94	3.81	3.90
2720	NYSE	VHC	Wed, Oct 17, 2018	3.88	3.95	3.72	3.92
2719	NYSE	VHC	Tue, Oct 16, 2018	3.96	4.00	3.80	3.90
2718	NYSE	VHC	Mon, Oct 15, 2018	3.85	4.07	3.84	3.98
2717	NYSE	VHC	Fri, Oct 12, 2018	4.00	4.11	3.87	3.96
2716	NYSE	VHC	Thu, Oct 11, 2018	4.00	4.10	3.85	3.94
2715	NYSE	VHC	Wed, Oct 10, 2018	4.06	4.32	4.00	4.09
2714	NYSE	VHC	Tue, Oct 9, 2018	4.08	4.23	4.02	4.11
2713	NYSE	VHC	Mon, Oct 8, 2018	4.12	4.25	4.06	4.13
2712	NYSE	VHC	Fri, Oct 5, 2018	4.09	4.23	4.03	4.16
2711	NYSE	VHC	Thu, Oct 4, 2018	4.20	4.25	4.03	4.11
2710	NYSE	VHC	Wed, Oct 3, 2018	4.10	4.33	4.06	4.24
2709	NYSE	VHC	Tue, Oct 2, 2018	4.25	4.25	3.92	4.14
2708	NYSE	VHC	Mon, Oct 1, 2018	4.70	4.80	4.25	4.29
2707	NYSE	VHC	Fri, Sep 28, 2018	4.80	5.00	4.60	4.65
2706	NYSE	VHC	Thu, Sep 27, 2018	4.40	4.75	4.40	4.60
2705	NYSE	VHC	Wed, Sep 26, 2018	4.35	4.55	4.32	4.40
2704	NYSE	VHC	Tue, Sep 25, 2018	4.20	4.50	4.20	4.35
2703	NYSE	VHC	Mon, Sep 24, 2018	4.35	4.43	4.20	4.20
2702	NYSE	VHC	Fri, Sep 21, 2018	4.10	4.45	4.00	4.25
2701	NYSE	VHC	Thu, Sep 20, 2018	4.00	4.20	3.95	4.10
2700	NYSE	VHC	Wed, Sep 19, 2018	4.25	4.25	4.05	4.05
2699	NYSE	VHC	Tue, Sep 18, 2018	4.25	4.45	4.20	4.20
2698	NYSE	VHC	Mon, Sep 17, 2018	4.30	4.40	4.00	4.25
2697	NYSE	VHC	Fri, Sep 14, 2018	4.30	4.95	4.20	4.25
2696	NYSE	VHC	Thu, Sep 13, 2018	3.95	4.40	3.90	4.30
2695	NYSE	VHC	Wed, Sep 12, 2018	3.50	4.03	3.45	3.85
2694	NYSE	VHC	Tue, Sep 11, 2018	3.45	3.50	3.35	3.50
2693	NYSE	VHC	Mon, Sep 10, 2018	3.50	3.55	3.25	3.45
2692	NYSE	VHC	Fri, Sep 7, 2018	3.40	3.55	3.35	3.45
2691	NYSE	VHC	Thu, Sep 6, 2018	3.05	3.40	3.00	3.30
2690	NYSE	VHC	Wed, Sep 5, 2018	3.35	3.35	3.00	3.05
2689	NYSE	VHC	Tue, Sep 4, 2018	3.40	3.40	3.15	3.35
2688	NYSE	VHC	Fri, Aug 31, 2018	3.55	3.65	3.20	3.35
2687	NYSE	VHC	Thu, Aug 30, 2018	2.95	3.00	2.90	2.95
2686	NYSE	VHC	Wed, Aug 29, 2018	3.00	3.00	2.95	2.95
2685	NYSE	VHC	Tue, Aug 28, 2018	3.00	3.05	2.95	2.95
2684	NYSE	VHC	Mon, Aug 27, 2018	3.00	3.05	2.91	2.95
2683	NYSE	VHC	Fri, Aug 24, 2018	2.95	3.03	2.95	2.95
2682	NYSE	VHC	Thu, Aug 23, 2018	2.95	3.05	2.95	3.00
2681	NYSE	VHC	Wed, Aug 22, 2018	2.95	3.00	2.90	3.00
2680	NYSE	VHC	Tue, Aug 21, 2018	2.95	3.00	2.95	2.95
2679	NYSE	VHC	Mon, Aug 20, 2018	3.00	3.15	2.95	2.95
2678	NYSE	VHC	Fri, Aug 17, 2018	3.15	3.25	3.05	3.05
2677	NYSE	VHC	Thu, Aug 16, 2018	2.95	3.20	2.95	3.15
2676	NYSE	VHC	Wed, Aug 15, 2018	3.00	3.10	3.00	3.00
2675	NYSE	VHC	Tue, Aug 14, 2018	3.00	3.10	3.00	3.05
2674	NYSE	VHC	Mon, Aug 13, 2018	3.00	3.05	2.95	3.00
2673	NYSE	VHC	Fri, Aug 10, 2018	2.95	3.10	2.95	3.00
2672	NYSE	VHC	Thu, Aug 9, 2018	2.90	3.05	2.90	3.00
2671	NYSE	VHC	Wed, Aug 8, 2018	3.05	3.10	2.90	2.90
2670	NYSE	VHC	Tue, Aug 7, 2018	2.90	2.95	2.85	2.90
2669	NYSE	VHC	Mon, Aug 6, 2018	2.85	2.90	2.85	2.90
2668	NYSE	VHC	Fri, Aug 3, 2018	2.95	3.15	2.80	2.80
2667	NYSE	VHC	Thu, Aug 2, 2018	2.95	3.10	2.95	2.95
2666	NYSE	VHC	Wed, Aug 1, 2018	2.95	3.00	2.85	2.95
2665	NYSE	VHC	Tue, Jul 31, 2018	3.00	3.05	2.90	2.90
2664	NYSE	VHC	Mon, Jul 30, 2018	3.05	3.15	3.00	3.00
2663	NYSE	VHC	Fri, Jul 27, 2018	3.20	3.20	3.10	3.10
2662	NYSE	VHC	Thu, Jul 26, 2018	3.20	3.25	3.15	3.20
2661	NYSE	VHC	Wed, Jul 25, 2018	3.30	3.36	3.20	3.20
2660	NYSE	VHC	Tue, Jul 24, 2018	3.40	3.40	3.25	3.30
2659	NYSE	VHC	Mon, Jul 23, 2018	3.35	3.40	3.25	3.35
2658	NYSE	VHC	Fri, Jul 20, 2018	3.25	3.40	3.25	3.35
2657	NYSE	VHC	Thu, Jul 19, 2018	3.30	3.40	3.25	3.25
2656	NYSE	VHC	Wed, Jul 18, 2018	3.35	3.40	3.25	3.30
2655	NYSE	VHC	Tue, Jul 17, 2018	3.45	3.50	3.35	3.35
2654	NYSE	VHC	Mon, Jul 16, 2018	3.45	3.50	3.40	3.50
2653	NYSE	VHC	Fri, Jul 13, 2018	3.50	3.59	3.35	3.45
2652	NYSE	VHC	Thu, Jul 12, 2018	3.45	3.60	3.40	3.50
2651	NYSE	VHC	Wed, Jul 11, 2018	3.50	3.50	3.40	3.50
2650	NYSE	VHC	Tue, Jul 10, 2018	3.50	3.55	3.45	3.45
2649	NYSE	VHC	Mon, Jul 9, 2018	3.50	3.53	3.45	3.45
2648	NYSE	VHC	Fri, Jul 6, 2018	3.50	3.55	3.40	3.50
2647	NYSE	VHC	Thu, Jul 5, 2018	3.55	3.60	3.40	3.50
2646	NYSE	VHC	Tue, Jul 3, 2018	3.50	3.55	3.45	3.50
2645	NYSE	VHC	Mon, Jul 2, 2018	3.35	3.55	3.35	3.55
2644	NYSE	VHC	Fri, Jun 29, 2018	3.30	3.40	3.25	3.40
2643	NYSE	VHC	Thu, Jun 28, 2018	3.20	3.30	3.20	3.30
2642	NYSE	VHC	Wed, Jun 27, 2018	3.25	3.40	3.20	3.20
2641	NYSE	VHC	Tue, Jun 26, 2018	3.20	3.25	3.15	3.25
2640	NYSE	VHC	Mon, Jun 25, 2018	3.55	3.55	3.20	3.25
2639	NYSE	VHC	Fri, Jun 22, 2018	3.45	3.55	3.35	3.45
2638	NYSE	VHC	Thu, Jun 21, 2018	3.60	3.60	3.35	3.40
2637	NYSE	VHC	Wed, Jun 20, 2018	3.60	3.60	3.40	3.55
2636	NYSE	VHC	Tue, Jun 19, 2018	3.45	3.50	3.35	3.40
2635	NYSE	VHC	Mon, Jun 18, 2018	3.50	3.50	3.35	3.40
2634	NYSE	VHC	Fri, Jun 15, 2018	3.55	3.60	3.35	3.50
2633	NYSE	VHC	Thu, Jun 14, 2018	3.50	3.50	3.40	3.45
2632	NYSE	VHC	Wed, Jun 13, 2018	3.50	3.55	3.40	3.40
2631	NYSE	VHC	Tue, Jun 12, 2018	3.45	3.50	3.40	3.45
2630	NYSE	VHC	Mon, Jun 11, 2018	3.40	3.48	3.30	3.45
2629	NYSE	VHC	Fri, Jun 8, 2018	3.40	3.45	3.25	3.35
2628	NYSE	VHC	Thu, Jun 7, 2018	3.55	3.55	3.30	3.35
2627	NYSE	VHC	Wed, Jun 6, 2018	3.60	3.60	3.50	3.50
2626	NYSE	VHC	Tue, Jun 5, 2018	3.50	3.60	3.40	3.60
2625	NYSE	VHC	Mon, Jun 4, 2018	3.60	3.60	3.35	3.50
2624	NYSE	VHC	Fri, Jun 1, 2018	3.30	3.50	3.25	3.45
2623	NYSE	VHC	Thu, May 31, 2018	3.15	3.20	3.05	3.20
2622	NYSE	VHC	Wed, May 30, 2018	3.25	3.25	3.00	3.05
2621	NYSE	VHC	Tue, May 29, 2018	3.05	3.15	3.05	3.15
2620	NYSE	VHC	Fri, May 25, 2018	3.10	3.20	3.00	3.05
2619	NYSE	VHC	Thu, May 24, 2018	3.40	3.40	3.05	3.10
2618	NYSE	VHC	Wed, May 23, 2018	3.25	3.30	3.20	3.30
2617	NYSE	VHC	Tue, May 22, 2018	3.20	3.35	3.20	3.20
2616	NYSE	VHC	Mon, May 21, 2018	3.25	3.40	3.15	3.20
2615	NYSE	VHC	Fri, May 18, 2018	3.40	3.50	3.15	3.15
2614	NYSE	VHC	Thu, May 17, 2018	3.15	3.40	3.10	3.30
2613	NYSE	VHC	Wed, May 16, 2018	3.10	3.20	3.05	3.10
2612	NYSE	VHC	Tue, May 15, 2018	3.35	3.45	3.05	3.05
2611	NYSE	VHC	Mon, May 14, 2018	3.35	3.60	3.30	3.30
2610	NYSE	VHC	Fri, May 11, 2018	2.95	3.50	2.65	3.30
2609	NYSE	VHC	Thu, May 10, 2018	2.85	2.90	2.75	2.85
2608	NYSE	VHC	Wed, May 9, 2018	2.75	2.90	2.75	2.85
2607	NYSE	VHC	Tue, May 8, 2018	2.50	3.15	2.50	2.70
2606	NYSE	VHC	Mon, May 7, 2018	2.65	2.70	2.50	2.55
2605	NYSE	VHC	Fri, May 4, 2018	2.40	2.60	2.30	2.60
2604	NYSE	VHC	Thu, May 3, 2018	2.35	2.50	2.25	2.35
2603	NYSE	VHC	Wed, May 2, 2018	2.20	2.35	2.15	2.30
2602	NYSE	VHC	Tue, May 1, 2018	2.25	2.25	2.10	2.20
2601	NYSE	VHC	Mon, Apr 30, 2018	2.40	2.40	2.20	2.20
2600	NYSE	VHC	Fri, Apr 27, 2018	2.50	2.50	2.35	2.40
2599	NYSE	VHC	Thu, Apr 26, 2018	2.70	2.70	2.45	2.45
2598	NYSE	VHC	Wed, Apr 25, 2018	2.70	2.75	2.50	2.70
2597	NYSE	VHC	Tue, Apr 24, 2018	3.00	3.00	2.60	2.70
2596	NYSE	VHC	Mon, Apr 23, 2018	3.20	3.20	2.90	2.95
2595	NYSE	VHC	Fri, Apr 20, 2018	3.30	3.40	3.15	3.15
2594	NYSE	VHC	Thu, Apr 19, 2018	3.25	3.35	3.15	3.30
2593	NYSE	VHC	Wed, Apr 18, 2018	3.40	3.40	3.15	3.25
2592	NYSE	VHC	Tue, Apr 17, 2018	3.35	3.45	3.30	3.35
2591	NYSE	VHC	Mon, Apr 16, 2018	3.80	3.80	3.20	3.25
2590	NYSE	VHC	Fri, Apr 13, 2018	4.20	4.25	3.60	3.75
2589	NYSE	VHC	Thu, Apr 12, 2018	4.70	4.70	4.00	4.15
2588	NYSE	VHC	Wed, Apr 11, 2018	5.10	5.10	4.50	4.60
2587	NYSE	VHC	Tue, Apr 10, 2018	4.00	4.20	3.95	4.10
2586	NYSE	VHC	Mon, Apr 9, 2018	4.00	4.00	3.95	4.00
2585	NYSE	VHC	Fri, Apr 6, 2018	3.90	4.05	3.90	3.95
2584	NYSE	VHC	Thu, Apr 5, 2018	3.95	4.00	3.90	3.90
2583	NYSE	VHC	Wed, Apr 4, 2018	3.80	4.05	3.70	3.95
2582	NYSE	VHC	Tue, Apr 3, 2018	3.90	3.95	3.75	3.80
2581	NYSE	VHC	Mon, Apr 2, 2018	3.95	4.05	3.85	3.85
2580	NYSE	VHC	Thu, Mar 29, 2018	3.85	4.03	3.80	3.95
2579	NYSE	VHC	Wed, Mar 28, 2018	3.95	3.95	3.75	3.85
2578	NYSE	VHC	Tue, Mar 27, 2018	4.00	4.05	3.90	3.95
2577	NYSE	VHC	Mon, Mar 26, 2018	3.90	4.00	3.75	4.00
2576	NYSE	VHC	Fri, Mar 23, 2018	3.85	3.90	3.80	3.85
2575	NYSE	VHC	Thu, Mar 22, 2018	3.85	4.05	3.85	3.85
2574	NYSE	VHC	Wed, Mar 21, 2018	3.90	3.95	3.75	3.95
2573	NYSE	VHC	Tue, Mar 20, 2018	3.90	4.00	3.80	3.85
2572	NYSE	VHC	Mon, Mar 19, 2018	3.85	4.00	3.65	3.90
2571	NYSE	VHC	Fri, Mar 16, 2018	3.90	4.05	3.65	4.00
2570	NYSE	VHC	Thu, Mar 15, 2018	4.10	4.10	3.95	3.95
2569	NYSE	VHC	Wed, Mar 14, 2018	4.00	4.10	3.90	4.05
2568	NYSE	VHC	Tue, Mar 13, 2018	4.05	4.05	3.85	3.95
2567	NYSE	VHC	Mon, Mar 12, 2018	4.05	4.10	3.82	4.00
2566	NYSE	VHC	Fri, Mar 9, 2018	4.00	4.06	3.95	4.00
2565	NYSE	VHC	Thu, Mar 8, 2018	3.95	4.00	3.90	3.95
2564	NYSE	VHC	Wed, Mar 7, 2018	3.95	4.05	3.95	3.95
2563	NYSE	VHC	Tue, Mar 6, 2018	3.95	4.00	3.90	3.95
2562	NYSE	VHC	Mon, Mar 5, 2018	3.95	4.10	3.90	3.95
2561	NYSE	VHC	Fri, Mar 2, 2018	3.95	4.03	3.90	4.00
2560	NYSE	VHC	Thu, Mar 1, 2018	3.90	4.03	3.80	4.00
2559	NYSE	VHC	Wed, Feb 28, 2018	3.95	4.09	3.85	3.85
2558	NYSE	VHC	Tue, Feb 27, 2018	4.05	4.10	3.90	3.95
2557	NYSE	VHC	Mon, Feb 26, 2018	4.00	4.10	3.93	4.05
2556	NYSE	VHC	Fri, Feb 23, 2018	3.85	4.05	3.75	3.95
2555	NYSE	VHC	Thu, Feb 22, 2018	3.90	4.40	3.75	3.85
2554	NYSE	VHC	Wed, Feb 21, 2018	3.45	3.70	3.45	3.60
2553	NYSE	VHC	Tue, Feb 20, 2018	3.55	3.60	3.40	3.40
2552	NYSE	VHC	Fri, Feb 16, 2018	3.35	3.60	3.35	3.55
2551	NYSE	VHC	Thu, Feb 15, 2018	3.50	3.50	3.40	3.40
2550	NYSE	VHC	Wed, Feb 14, 2018	3.25	3.48	3.15	3.45
2549	NYSE	VHC	Tue, Feb 13, 2018	3.20	3.60	3.20	3.25
2548	NYSE	VHC	Mon, Feb 12, 2018	3.15	3.36	3.15	3.30
2547	NYSE	VHC	Fri, Feb 9, 2018	3.40	3.40	3.05	3.20
2546	NYSE	VHC	Thu, Feb 8, 2018	3.45	3.55	3.30	3.35
2545	NYSE	VHC	Wed, Feb 7, 2018	3.40	3.55	3.35	3.45
2544	NYSE	VHC	Tue, Feb 6, 2018	3.25	3.40	3.20	3.40
2543	NYSE	VHC	Mon, Feb 5, 2018	3.30	3.45	3.30	3.30
2542	NYSE	VHC	Fri, Feb 2, 2018	3.40	3.48	3.30	3.30
2541	NYSE	VHC	Thu, Feb 1, 2018	3.50	3.60	3.35	3.45
2540	NYSE	VHC	Wed, Jan 31, 2018	3.60	3.65	3.40	3.45
2539	NYSE	VHC	Tue, Jan 30, 2018	3.55	3.70	3.55	3.60
2538	NYSE	VHC	Mon, Jan 29, 2018	3.80	3.85	3.50	3.55
2537	NYSE	VHC	Fri, Jan 26, 2018	3.75	3.90	3.65	3.90
2536	NYSE	VHC	Thu, Jan 25, 2018	3.80	3.80	3.70	3.75
2535	NYSE	VHC	Wed, Jan 24, 2018	3.75	3.90	3.73	3.80
2534	NYSE	VHC	Tue, Jan 23, 2018	3.75	3.85	3.70	3.80
2533	NYSE	VHC	Mon, Jan 22, 2018	3.90	4.00	3.75	3.80
2532	NYSE	VHC	Fri, Jan 19, 2018	3.95	4.05	3.80	3.90
2531	NYSE	VHC	Thu, Jan 18, 2018	3.90	4.05	3.90	4.00
2530	NYSE	VHC	Wed, Jan 17, 2018	4.00	4.10	3.90	3.95
2529	NYSE	VHC	Tue, Jan 16, 2018	4.10	4.15	3.95	4.00
2528	NYSE	VHC	Fri, Jan 12, 2018	4.15	4.15	3.95	4.10
2527	NYSE	VHC	Thu, Jan 11, 2018	4.00	4.20	3.95	4.15
2526	NYSE	VHC	Wed, Jan 10, 2018	4.05	4.15	3.95	4.00
2525	NYSE	VHC	Tue, Jan 9, 2018	3.85	4.20	3.80	4.05
2524	NYSE	VHC	Mon, Jan 8, 2018	3.95	4.30	3.75	3.85
2523	NYSE	VHC	Fri, Jan 5, 2018	3.80	3.85	3.70	3.75
2522	NYSE	VHC	Thu, Jan 4, 2018	3.90	3.90	3.70	3.75
2521	NYSE	VHC	Wed, Jan 3, 2018	3.75	3.85	3.70	3.80
2520	NYSE	VHC	Tue, Jan 2, 2018	3.80	3.90	3.70	3.80
2519	NYSE	VHC	Fri, Dec 29, 2017	3.75	3.90	3.70	3.70
2518	NYSE	VHC	Thu, Dec 28, 2017	3.70	3.90	3.65	3.80
2517	NYSE	VHC	Wed, Dec 27, 2017	3.80	3.90	3.65	3.75
2516	NYSE	VHC	Tue, Dec 26, 2017	3.75	3.80	3.55	3.80
2515	NYSE	VHC	Fri, Dec 22, 2017	3.80	3.90	3.70	3.70
2514	NYSE	VHC	Thu, Dec 21, 2017	3.70	4.04	3.70	3.85
2513	NYSE	VHC	Wed, Dec 20, 2017	3.85	3.85	3.70	3.75
2512	NYSE	VHC	Tue, Dec 19, 2017	3.95	4.20	3.75	3.80
2511	NYSE	VHC	Mon, Dec 18, 2017	3.85	3.95	3.75	3.95
2510	NYSE	VHC	Fri, Dec 15, 2017	3.75	4.10	3.70	3.85
2509	NYSE	VHC	Thu, Dec 14, 2017	3.85	3.95	3.75	3.75
2508	NYSE	VHC	Wed, Dec 13, 2017	3.75	3.90	3.70	3.90
2507	NYSE	VHC	Tue, Dec 12, 2017	3.75	4.00	3.70	3.75
2506	NYSE	VHC	Mon, Dec 11, 2017	3.80	3.85	3.75	3.80
2505	NYSE	VHC	Fri, Dec 8, 2017	4.00	4.00	3.80	3.80
2504	NYSE	VHC	Thu, Dec 7, 2017	3.85	4.00	3.80	4.00
2503	NYSE	VHC	Wed, Dec 6, 2017	4.10	4.10	3.80	4.00
2502	NYSE	VHC	Tue, Dec 5, 2017	3.60	4.35	3.60	4.10
2501	NYSE	VHC	Mon, Dec 4, 2017	3.90	3.95	3.60	3.60
2500	NYSE	VHC	Fri, Dec 1, 2017	3.70	3.85	3.60	3.75
2499	NYSE	VHC	Thu, Nov 30, 2017	3.75	3.85	3.60	3.65
2498	NYSE	VHC	Wed, Nov 29, 2017	3.85	3.90	3.65	3.70
2497	NYSE	VHC	Tue, Nov 28, 2017	3.90	3.90	3.70	3.85
2496	NYSE	VHC	Mon, Nov 27, 2017	3.90	3.95	3.80	3.80
2495	NYSE	VHC	Fri, Nov 24, 2017	4.05	4.05	3.75	3.95
2494	NYSE	VHC	Wed, Nov 22, 2017	3.95	4.00	3.85	3.95
2493	NYSE	VHC	Tue, Nov 21, 2017	3.95	4.00	3.90	4.00
2492	NYSE	VHC	Mon, Nov 20, 2017	4.10	4.15	3.60	3.90
2491	NYSE	VHC	Fri, Nov 17, 2017	4.45	4.95	3.95	4.05
2490	NYSE	VHC	Thu, Nov 16, 2017	4.25	4.70	4.15	4.60
2489	NYSE	VHC	Wed, Nov 15, 2017	4.25	4.30	4.05	4.15
2488	NYSE	VHC	Tue, Nov 14, 2017	4.60	4.65	4.25	4.30
2487	NYSE	VHC	Mon, Nov 13, 2017	5.00	5.00	4.60	4.65
2486	NYSE	VHC	Fri, Nov 10, 2017	4.65	4.95	4.65	4.80
2485	NYSE	VHC	Thu, Nov 9, 2017	4.85	4.95	4.55	4.65
2484	NYSE	VHC	Wed, Nov 8, 2017	4.65	5.00	4.65	5.00
2483	NYSE	VHC	Tue, Nov 7, 2017	4.95	4.95	4.70	4.75
2482	NYSE	VHC	Mon, Nov 6, 2017	4.85	5.05	4.85	4.95
2481	NYSE	VHC	Fri, Nov 3, 2017	4.90	5.05	4.85	4.95
2480	NYSE	VHC	Thu, Nov 2, 2017	4.90	5.05	4.85	4.90
2479	NYSE	VHC	Wed, Nov 1, 2017	5.20	5.20	4.85	4.95
2478	NYSE	VHC	Tue, Oct 31, 2017	5.20	5.20	5.10	5.15
2477	NYSE	VHC	Mon, Oct 30, 2017	5.00	5.20	5.00	5.10
2476	NYSE	VHC	Fri, Oct 27, 2017	5.20	5.25	5.05	5.20
2475	NYSE	VHC	Thu, Oct 26, 2017	5.15	5.29	5.10	5.20
2474	NYSE	VHC	Wed, Oct 25, 2017	5.15	5.20	5.05	5.20
2473	NYSE	VHC	Tue, Oct 24, 2017	5.30	5.50	5.15	5.20
2472	NYSE	VHC	Mon, Oct 23, 2017	5.70	5.70	5.35	5.40
2471	NYSE	VHC	Fri, Oct 20, 2017	5.65	5.90	5.05	5.70
2470	NYSE	VHC	Thu, Oct 19, 2017	5.10	6.00	4.45	5.80
2469	NYSE	VHC	Wed, Oct 18, 2017	5.90	5.94	4.85	5.10
2468	NYSE	VHC	Tue, Oct 17, 2017	6.30	6.40	5.40	5.70
2467	NYSE	VHC	Mon, Oct 16, 2017	8.10	8.20	6.15	6.50
2466	NYSE	VHC	Fri, Oct 13, 2017	8.25	8.25	6.20	7.00
2465	NYSE	VHC	Thu, Oct 12, 2017	7.90	8.70	7.80	8.25
2464	NYSE	VHC	Wed, Oct 11, 2017	8.15	8.16	7.65	8.05
2463	NYSE	VHC	Tue, Oct 10, 2017	7.95	8.20	7.40	8.05
2462	NYSE	VHC	Mon, Oct 9, 2017	8.10	8.75	7.40	7.90
2461	NYSE	VHC	Fri, Oct 6, 2017	7.20	8.20	7.15	8.15
2460	NYSE	VHC	Thu, Oct 5, 2017	7.25	8.45	6.91	7.20
2459	NYSE	VHC	Wed, Oct 4, 2017	5.60	7.50	5.60	7.50
2458	NYSE	VHC	Tue, Oct 3, 2017	5.45	5.80	5.20	5.65
2457	NYSE	VHC	Mon, Oct 2, 2017	5.10	6.36	4.70	5.55
2456	NYSE	VHC	Fri, Sep 29, 2017	3.95	4.00	3.80	3.90
2455	NYSE	VHC	Thu, Sep 28, 2017	4.10	4.25	3.95	4.00
2454	NYSE	VHC	Wed, Sep 27, 2017	3.90	4.15	3.75	4.10
2453	NYSE	VHC	Tue, Sep 26, 2017	4.00	4.00	3.85	3.90
2452	NYSE	VHC	Mon, Sep 25, 2017	4.00	4.00	3.90	3.90
2451	NYSE	VHC	Fri, Sep 22, 2017	4.05	4.10	4.00	4.05
2450	NYSE	VHC	Thu, Sep 21, 2017	4.15	4.20	4.05	4.10
2449	NYSE	VHC	Wed, Sep 20, 2017	4.25	4.40	4.05	4.20
2448	NYSE	VHC	Tue, Sep 19, 2017	4.35	4.40	4.20	4.30
2447	NYSE	VHC	Mon, Sep 18, 2017	4.05	4.35	4.05	4.30
2446	NYSE	VHC	Fri, Sep 15, 2017	4.25	4.55	3.95	3.95
2445	NYSE	VHC	Thu, Sep 14, 2017	4.10	4.25	4.10	4.15
2444	NYSE	VHC	Wed, Sep 13, 2017	4.15	4.43	4.05	4.25
2443	NYSE	VHC	Tue, Sep 12, 2017	4.05	4.80	4.01	4.25
2442	NYSE	VHC	Mon, Sep 11, 2017	3.95	4.05	3.90	4.00
2441	NYSE	VHC	Fri, Sep 8, 2017	4.00	4.05	3.85	3.90
2440	NYSE	VHC	Thu, Sep 7, 2017	3.95	4.05	3.85	4.00
2439	NYSE	VHC	Wed, Sep 6, 2017	4.10	4.18	3.85	4.00
2438	NYSE	VHC	Tue, Sep 5, 2017	3.85	4.20	3.85	4.10
2437	NYSE	VHC	Fri, Sep 1, 2017	4.00	4.00	3.85	3.95
2436	NYSE	VHC	Thu, Aug 31, 2017	3.70	4.00	3.70	4.00
2435	NYSE	VHC	Wed, Aug 30, 2017	3.65	3.80	3.65	3.80
2434	NYSE	VHC	Tue, Aug 29, 2017	3.65	3.75	3.65	3.75
2433	NYSE	VHC	Mon, Aug 28, 2017	3.60	3.75	3.60	3.75
2432	NYSE	VHC	Fri, Aug 25, 2017	3.65	3.85	3.55	3.65
2431	NYSE	VHC	Thu, Aug 24, 2017	3.45	3.65	3.45	3.60
2430	NYSE	VHC	Wed, Aug 23, 2017	3.50	3.65	3.40	3.50
2429	NYSE	VHC	Tue, Aug 22, 2017	3.50	3.60	3.40	3.50
2428	NYSE	VHC	Mon, Aug 21, 2017	3.85	4.00	3.40	3.40
2427	NYSE	VHC	Fri, Aug 18, 2017	3.45	3.80	3.40	3.75
2426	NYSE	VHC	Thu, Aug 17, 2017	3.60	3.65	3.50	3.50
2425	NYSE	VHC	Wed, Aug 16, 2017	3.70	3.70	3.58	3.65
2424	NYSE	VHC	Tue, Aug 15, 2017	3.65	3.74	3.35	3.65
2423	NYSE	VHC	Mon, Aug 14, 2017	3.90	3.90	3.65	3.75
2422	NYSE	VHC	Fri, Aug 11, 2017	3.30	3.60	3.00	3.60
2421	NYSE	VHC	Thu, Aug 10, 2017	3.35	3.55	3.35	3.40
2420	NYSE	VHC	Wed, Aug 9, 2017	3.35	3.50	3.35	3.40
2419	NYSE	VHC	Tue, Aug 8, 2017	3.65	3.70	3.45	3.50
2418	NYSE	VHC	Mon, Aug 7, 2017	3.65	3.80	3.60	3.65
2417	NYSE	VHC	Fri, Aug 4, 2017	3.50	3.75	3.50	3.70
2416	NYSE	VHC	Thu, Aug 3, 2017	3.50	3.64	3.45	3.55
2415	NYSE	VHC	Wed, Aug 2, 2017	3.45	3.70	3.45	3.55
2414	NYSE	VHC	Tue, Aug 1, 2017	3.45	3.55	3.35	3.50
2413	NYSE	VHC	Mon, Jul 31, 2017	3.55	3.60	3.45	3.45
2412	NYSE	VHC	Fri, Jul 28, 2017	3.50	3.75	3.45	3.60
2411	NYSE	VHC	Thu, Jul 27, 2017	3.50	3.60	3.45	3.50
2410	NYSE	VHC	Wed, Jul 26, 2017	3.60	3.70	3.50	3.50
2409	NYSE	VHC	Tue, Jul 25, 2017	3.70	3.90	3.50	3.65
2408	NYSE	VHC	Mon, Jul 24, 2017	3.75	3.83	3.55	3.75
2407	NYSE	VHC	Fri, Jul 21, 2017	3.85	3.90	3.55	3.85
2406	NYSE	VHC	Thu, Jul 20, 2017	4.00	4.10	3.65	3.75
2405	NYSE	VHC	Wed, Jul 19, 2017	4.10	4.10	3.80	3.90
2404	NYSE	VHC	Tue, Jul 18, 2017	4.05	4.25	4.05	4.10
2403	NYSE	VHC	Mon, Jul 17, 2017	3.50	4.25	3.45	4.05
2402	NYSE	VHC	Fri, Jul 14, 2017	4.70	4.75	4.50	4.60
2401	NYSE	VHC	Thu, Jul 13, 2017	4.65	4.85	4.65	4.75
2400	NYSE	VHC	Wed, Jul 12, 2017	4.70	4.85	4.65	4.75
2399	NYSE	VHC	Tue, Jul 11, 2017	4.70	4.85	4.65	4.75
2398	NYSE	VHC	Mon, Jul 10, 2017	4.65	4.75	4.55	4.65
2397	NYSE	VHC	Fri, Jul 7, 2017	4.60	4.65	4.39	4.65
2396	NYSE	VHC	Thu, Jul 6, 2017	4.55	4.60	4.45	4.45
2395	NYSE	VHC	Wed, Jul 5, 2017	4.40	4.55	4.30	4.50
2394	NYSE	VHC	Mon, Jul 3, 2017	4.55	4.60	4.30	4.55
2393	NYSE	VHC	Fri, Jun 30, 2017	4.65	4.68	4.50	4.55
2392	NYSE	VHC	Thu, Jun 29, 2017	4.72	4.80	4.45	4.65
2391	NYSE	VHC	Wed, Jun 28, 2017	4.85	5.05	4.65	5.00
2390	NYSE	VHC	Tue, Jun 27, 2017	4.95	5.05	4.80	4.85
2389	NYSE	VHC	Mon, Jun 26, 2017	5.15	5.15	4.85	5.00
2388	NYSE	VHC	Fri, Jun 23, 2017	4.80	5.00	4.75	4.95
2387	NYSE	VHC	Thu, Jun 22, 2017	4.65	4.85	4.45	4.85
2386	NYSE	VHC	Wed, Jun 21, 2017	4.55	4.75	4.55	4.70
2385	NYSE	VHC	Tue, Jun 20, 2017	4.90	5.00	4.45	4.65
2384	NYSE	VHC	Mon, Jun 19, 2017	4.85	4.90	4.60	4.85
2383	NYSE	VHC	Fri, Jun 16, 2017	4.35	4.95	4.35	4.90
2382	NYSE	VHC	Thu, Jun 15, 2017	4.40	4.50	4.35	4.45
2381	NYSE	VHC	Wed, Jun 14, 2017	5.10	5.20	4.40	4.55
2380	NYSE	VHC	Tue, Jun 13, 2017	5.05	5.20	4.90	5.10
2379	NYSE	VHC	Mon, Jun 12, 2017	5.00	5.30	4.95	5.05
2378	NYSE	VHC	Fri, Jun 9, 2017	5.40	5.40	4.90	5.05
2377	NYSE	VHC	Thu, Jun 8, 2017	5.30	5.40	5.20	5.30
2376	NYSE	VHC	Wed, Jun 7, 2017	4.90	5.35	4.85	5.15
2375	NYSE	VHC	Tue, Jun 6, 2017	4.55	4.90	4.45	4.80
2374	NYSE	VHC	Mon, Jun 5, 2017	3.95	5.00	3.90	4.50
2373	NYSE	VHC	Fri, Jun 2, 2017	3.85	3.95	3.75	3.85
2372	NYSE	VHC	Thu, Jun 1, 2017	3.55	3.80	3.53	3.70
2371	NYSE	VHC	Wed, May 31, 2017	3.50	3.50	3.35	3.40
2370	NYSE	VHC	Tue, May 30, 2017	3.60	3.70	3.43	3.55
2369	NYSE	VHC	Fri, May 26, 2017	3.60	3.65	3.55	3.65
2368	NYSE	VHC	Thu, May 25, 2017	3.60	3.70	3.55	3.65
2367	NYSE	VHC	Wed, May 24, 2017	3.75	3.95	3.60	3.65
2366	NYSE	VHC	Tue, May 23, 2017	3.40	3.75	3.35	3.70
2365	NYSE	VHC	Mon, May 22, 2017	3.40	3.45	3.35	3.45
2364	NYSE	VHC	Fri, May 19, 2017	3.45	3.55	3.25	3.40
2363	NYSE	VHC	Thu, May 18, 2017	3.25	3.35	3.10	3.35
2362	NYSE	VHC	Wed, May 17, 2017	3.45	3.50	3.20	3.25
2361	NYSE	VHC	Tue, May 16, 2017	3.60	3.65	3.50	3.50
2360	NYSE	VHC	Mon, May 15, 2017	3.40	3.60	3.35	3.58
2359	NYSE	VHC	Fri, May 12, 2017	3.20	3.40	3.20	3.35
2358	NYSE	VHC	Thu, May 11, 2017	3.20	3.30	3.10	3.25
2357	NYSE	VHC	Wed, May 10, 2017	3.20	3.40	3.10	3.20
2356	NYSE	VHC	Tue, May 9, 2017	3.05	3.20	2.95	3.20
2355	NYSE	VHC	Mon, May 8, 2017	3.05	3.20	2.90	3.10
2354	NYSE	VHC	Fri, May 5, 2017	3.00	3.25	3.00	3.15
2353	NYSE	VHC	Thu, May 4, 2017	3.25	3.30	2.80	3.00
2352	NYSE	VHC	Wed, May 3, 2017	3.30	3.35	3.25	3.30
2351	NYSE	VHC	Tue, May 2, 2017	3.25	3.35	3.20	3.35
2350	NYSE	VHC	Mon, May 1, 2017	3.35	3.50	3.15	3.30
2349	NYSE	VHC	Fri, Apr 28, 2017	3.30	3.35	3.20	3.30
2348	NYSE	VHC	Thu, Apr 27, 2017	3.45	3.45	3.30	3.35
2347	NYSE	VHC	Wed, Apr 26, 2017	3.45	3.45	3.20	3.35
2346	NYSE	VHC	Tue, Apr 25, 2017	3.30	3.40	2.95	3.35
2345	NYSE	VHC	Mon, Apr 24, 2017	3.15	3.40	3.05	3.25
2344	NYSE	VHC	Fri, Apr 21, 2017	3.00	3.20	2.75	3.10
2343	NYSE	VHC	Thu, Apr 20, 2017	2.70	3.45	2.60	3.05
2342	NYSE	VHC	Wed, Apr 19, 2017	2.40	2.80	2.30	2.75
2341	NYSE	VHC	Tue, Apr 18, 2017	2.25	2.45	2.18	2.40
2340	NYSE	VHC	Mon, Apr 17, 2017	2.20	2.30	2.18	2.25
2339	NYSE	VHC	Thu, Apr 13, 2017	2.10	2.25	2.03	2.15
2338	NYSE	VHC	Wed, Apr 12, 2017	2.20	2.25	2.10	2.10
2337	NYSE	VHC	Tue, Apr 11, 2017	2.15	2.20	2.15	2.15
2336	NYSE	VHC	Mon, Apr 10, 2017	2.20	2.35	2.15	2.15
2335	NYSE	VHC	Fri, Apr 7, 2017	2.25	2.30	2.20	2.20
2334	NYSE	VHC	Thu, Apr 6, 2017	2.15	2.30	2.10	2.30
2333	NYSE	VHC	Wed, Apr 5, 2017	2.20	2.25	2.15	2.15
2332	NYSE	VHC	Tue, Apr 4, 2017	2.40	2.40	2.15	2.20
2331	NYSE	VHC	Mon, Apr 3, 2017	2.30	2.40	2.25	2.35
2330	NYSE	VHC	Fri, Mar 31, 2017	2.30	2.30	2.15	2.30
2329	NYSE	VHC	Thu, Mar 30, 2017	2.05	2.30	2.03	2.25
2328	NYSE	VHC	Wed, Mar 29, 2017	1.85	2.05	1.85	2.00
2327	NYSE	VHC	Tue, Mar 28, 2017	1.85	1.90	1.85	1.85
2326	NYSE	VHC	Mon, Mar 27, 2017	1.95	1.95	1.75	1.85
2325	NYSE	VHC	Fri, Mar 24, 2017	2.05	2.05	1.90	1.90
2324	NYSE	VHC	Thu, Mar 23, 2017	2.15	2.15	1.70	2.10
2323	NYSE	VHC	Wed, Mar 22, 2017	2.15	2.20	2.10	2.10
2322	NYSE	VHC	Tue, Mar 21, 2017	2.20	2.20	2.10	2.15
2321	NYSE	VHC	Mon, Mar 20, 2017	2.15	2.20	2.15	2.15
2320	NYSE	VHC	Fri, Mar 17, 2017	2.20	2.30	2.15	2.15
2319	NYSE	VHC	Thu, Mar 16, 2017	2.25	2.25	2.20	2.25
2318	NYSE	VHC	Wed, Mar 15, 2017	2.20	2.25	2.20	2.20
2317	NYSE	VHC	Tue, Mar 14, 2017	2.20	2.25	2.20	2.20
2316	NYSE	VHC	Mon, Mar 13, 2017	2.20	2.25	2.20	2.20
2315	NYSE	VHC	Fri, Mar 10, 2017	2.20	2.25	2.20	2.20
2314	NYSE	VHC	Thu, Mar 9, 2017	2.25	2.30	2.20	2.20
2313	NYSE	VHC	Wed, Mar 8, 2017	2.25	2.30	2.20	2.25
2312	NYSE	VHC	Tue, Mar 7, 2017	2.20	2.30	2.20	2.25
2311	NYSE	VHC	Mon, Mar 6, 2017	2.20	2.25	2.15	2.20
2310	NYSE	VHC	Fri, Mar 3, 2017	2.20	2.25	2.20	2.24
2309	NYSE	VHC	Thu, Mar 2, 2017	2.25	2.33	2.20	2.20
2308	NYSE	VHC	Wed, Mar 1, 2017	2.25	2.30	2.25	2.25
2307	NYSE	VHC	Tue, Feb 28, 2017	2.25	2.30	2.20	2.25
2306	NYSE	VHC	Mon, Feb 27, 2017	2.30	2.35	2.25	2.30
2305	NYSE	VHC	Fri, Feb 24, 2017	2.35	2.45	2.35	2.35
2304	NYSE	VHC	Thu, Feb 23, 2017	2.45	2.45	2.35	2.35
2303	NYSE	VHC	Wed, Feb 22, 2017	2.30	2.45	2.30	2.45
2302	NYSE	VHC	Tue, Feb 21, 2017	2.39	2.40	2.25	2.35
2301	NYSE	VHC	Fri, Feb 17, 2017	2.35	2.40	2.30	2.40
2300	NYSE	VHC	Thu, Feb 16, 2017	2.30	2.35	2.25	2.30
2299	NYSE	VHC	Wed, Feb 15, 2017	2.35	2.35	2.30	2.35
2298	NYSE	VHC	Tue, Feb 14, 2017	2.25	2.35	2.15	2.30
2297	NYSE	VHC	Mon, Feb 13, 2017	2.25	2.33	2.25	2.25
2296	NYSE	VHC	Fri, Feb 10, 2017	2.30	2.35	2.25	2.30
2295	NYSE	VHC	Thu, Feb 9, 2017	2.25	2.40	2.23	2.35
2294	NYSE	VHC	Wed, Feb 8, 2017	2.35	2.40	2.25	2.25
2293	NYSE	VHC	Tue, Feb 7, 2017	2.35	2.45	2.30	2.30
2292	NYSE	VHC	Mon, Feb 6, 2017	2.50	2.50	2.40	2.40
2291	NYSE	VHC	Fri, Feb 3, 2017	2.40	2.48	2.35	2.45
2290	NYSE	VHC	Thu, Feb 2, 2017	2.45	2.49	2.40	2.40
2289	NYSE	VHC	Wed, Feb 1, 2017	2.55	2.60	2.43	2.45
2288	NYSE	VHC	Tue, Jan 31, 2017	2.45	2.60	2.40	2.60
2287	NYSE	VHC	Mon, Jan 30, 2017	2.45	2.55	2.35	2.40
2286	NYSE	VHC	Fri, Jan 27, 2017	2.55	2.55	2.45	2.45
2285	NYSE	VHC	Thu, Jan 26, 2017	2.40	2.55	2.40	2.50
2284	NYSE	VHC	Wed, Jan 25, 2017	2.30	2.40	2.25	2.40
2283	NYSE	VHC	Tue, Jan 24, 2017	2.30	2.35	2.25	2.35
2282	NYSE	VHC	Mon, Jan 23, 2017	2.30	2.35	2.15	2.30
2281	NYSE	VHC	Fri, Jan 20, 2017	2.35	2.40	2.30	2.30
2280	NYSE	VHC	Thu, Jan 19, 2017	2.55	2.55	2.35	2.35
2279	NYSE	VHC	Wed, Jan 18, 2017	2.45	2.55	2.45	2.50
2278	NYSE	VHC	Tue, Jan 17, 2017	2.35	2.50	2.35	2.45
2277	NYSE	VHC	Fri, Jan 13, 2017	2.40	2.40	2.35	2.35
2276	NYSE	VHC	Thu, Jan 12, 2017	2.40	2.50	2.40	2.40
2275	NYSE	VHC	Wed, Jan 11, 2017	2.35	2.45	2.30	2.45
2274	NYSE	VHC	Tue, Jan 10, 2017	2.30	2.40	2.30	2.35
2273	NYSE	VHC	Mon, Jan 9, 2017	2.45	2.45	2.35	2.35
2272	NYSE	VHC	Fri, Jan 6, 2017	2.50	2.55	2.44	2.45
2271	NYSE	VHC	Thu, Jan 5, 2017	2.61	2.75	2.55	2.55
2270	NYSE	VHC	Wed, Jan 4, 2017	2.15	2.60	2.15	2.60
2269	NYSE	VHC	Tue, Jan 3, 2017	2.20	2.20	2.10	2.20
2268	NYSE	VHC	Fri, Dec 30, 2016	2.25	2.25	2.10	2.20
2267	NYSE	VHC	Thu, Dec 29, 2016	2.20	2.30	2.20	2.25
2266	NYSE	VHC	Wed, Dec 28, 2016	2.25	2.30	2.20	2.20
2265	NYSE	VHC	Tue, Dec 27, 2016	2.30	2.35	2.25	2.30
2264	NYSE	VHC	Fri, Dec 23, 2016	2.30	2.35	2.25	2.30
2263	NYSE	VHC	Thu, Dec 22, 2016	2.45	2.48	2.30	2.30
2262	NYSE	VHC	Wed, Dec 21, 2016	2.45	2.50	2.45	2.45
2261	NYSE	VHC	Tue, Dec 20, 2016	2.45	2.50	2.40	2.50
2260	NYSE	VHC	Mon, Dec 19, 2016	2.40	2.45	2.35	2.40
2259	NYSE	VHC	Fri, Dec 16, 2016	2.35	2.45	2.35	2.45
2258	NYSE	VHC	Thu, Dec 15, 2016	2.30	2.45	2.25	2.40
2257	NYSE	VHC	Wed, Dec 14, 2016	2.40	2.40	2.20	2.25
2256	NYSE	VHC	Tue, Dec 13, 2016	2.50	2.55	2.25	2.40
2255	NYSE	VHC	Mon, Dec 12, 2016	2.60	2.70	2.40	2.55
2254	NYSE	VHC	Fri, Dec 9, 2016	3.30	3.45	2.10	2.75
2253	NYSE	VHC	Thu, Dec 8, 2016	3.20	3.30	3.20	3.30
2252	NYSE	VHC	Wed, Dec 7, 2016	3.30	3.49	3.25	3.25
2251	NYSE	VHC	Tue, Dec 6, 2016	3.40	3.50	3.40	3.40
2250	NYSE	VHC	Mon, Dec 5, 2016	3.20	3.50	3.20	3.50
2249	NYSE	VHC	Fri, Dec 2, 2016	3.10	3.20	3.05	3.15
2248	NYSE	VHC	Thu, Dec 1, 2016	3.10	3.15	3.10	3.10
2247	NYSE	VHC	Wed, Nov 30, 2016	3.25	3.25	3.10	3.15
2246	NYSE	VHC	Tue, Nov 29, 2016	3.15	3.20	3.10	3.15
2245	NYSE	VHC	Mon, Nov 28, 2016	3.20	3.25	3.10	3.20
2244	NYSE	VHC	Fri, Nov 25, 2016	3.25	3.25	3.15	3.20
2243	NYSE	VHC	Wed, Nov 23, 2016	3.25	3.40	3.10	3.25
2242	NYSE	VHC	Tue, Nov 22, 2016	3.30	3.40	3.23	3.35
2241	NYSE	VHC	Mon, Nov 21, 2016	3.45	3.45	3.20	3.35
2240	NYSE	VHC	Fri, Nov 18, 2016	3.40	3.40	3.28	3.35
2239	NYSE	VHC	Thu, Nov 17, 2016	3.25	3.40	3.20	3.40
2238	NYSE	VHC	Wed, Nov 16, 2016	3.25	3.39	3.20	3.30
2237	NYSE	VHC	Tue, Nov 15, 2016	3.20	3.45	3.10	3.25
2236	NYSE	VHC	Mon, Nov 14, 2016	3.36	3.40	3.20	3.25
2235	NYSE	VHC	Fri, Nov 11, 2016	3.05	3.50	3.00	3.30
2234	NYSE	VHC	Thu, Nov 10, 2016	3.00	3.10	2.95	3.10
2233	NYSE	VHC	Wed, Nov 9, 2016	3.00	3.10	2.95	3.10
2232	NYSE	VHC	Tue, Nov 8, 2016	3.05	3.20	2.95	3.05
2231	NYSE	VHC	Mon, Nov 7, 2016	2.95	3.25	2.95	3.05
2230	NYSE	VHC	Fri, Nov 4, 2016	2.95	3.00	2.90	2.95
2229	NYSE	VHC	Thu, Nov 3, 2016	3.00	3.00	2.95	2.95
2228	NYSE	VHC	Wed, Nov 2, 2016	3.05	3.05	2.95	2.95
2227	NYSE	VHC	Tue, Nov 1, 2016	3.01	3.10	2.95	3.05
2226	NYSE	VHC	Mon, Oct 31, 2016	2.95	3.10	2.95	3.05
2225	NYSE	VHC	Fri, Oct 28, 2016	3.00	3.10	2.95	3.05
2224	NYSE	VHC	Thu, Oct 27, 2016	3.15	3.20	3.00	3.00
2223	NYSE	VHC	Wed, Oct 26, 2016	3.12	3.20	3.05	3.15
2222	NYSE	VHC	Tue, Oct 25, 2016	3.10	3.15	3.00	3.15
2221	NYSE	VHC	Mon, Oct 24, 2016	3.25	3.25	3.10	3.20
2220	NYSE	VHC	Fri, Oct 21, 2016	3.30	3.30	3.10	3.15
2219	NYSE	VHC	Thu, Oct 20, 2016	3.45	3.45	3.25	3.35
2218	NYSE	VHC	Wed, Oct 19, 2016	3.60	3.60	3.40	3.45
2217	NYSE	VHC	Tue, Oct 18, 2016	3.50	3.65	3.30	3.60
2216	NYSE	VHC	Mon, Oct 17, 2016	3.65	3.75	3.35	3.35
2215	NYSE	VHC	Fri, Oct 14, 2016	3.95	3.95	3.60	3.71
2214	NYSE	VHC	Thu, Oct 13, 2016	3.79	3.97	3.71	3.89
2213	NYSE	VHC	Wed, Oct 12, 2016	3.89	3.90	3.78	3.82
2212	NYSE	VHC	Tue, Oct 11, 2016	3.99	4.05	3.84	3.90
2211	NYSE	VHC	Mon, Oct 10, 2016	4.02	4.07	3.91	3.99
2210	NYSE	VHC	Fri, Oct 7, 2016	3.80	4.02	3.79	3.97
2209	NYSE	VHC	Thu, Oct 6, 2016	3.76	3.93	3.68	3.78
2208	NYSE	VHC	Wed, Oct 5, 2016	3.83	3.88	3.53	3.72
2207	NYSE	VHC	Tue, Oct 4, 2016	4.19	4.19	3.80	3.83
2206	NYSE	VHC	Mon, Oct 3, 2016	4.81	5.13	3.96	4.10
2205	NYSE	VHC	Fri, Sep 30, 2016	3.18	3.22	3.04	3.06
2204	NYSE	VHC	Thu, Sep 29, 2016	3.34	3.38	3.11	3.17
2203	NYSE	VHC	Wed, Sep 28, 2016	3.16	3.40	3.08	3.26
2202	NYSE	VHC	Tue, Sep 27, 2016	3.06	3.18	2.93	3.13
2201	NYSE	VHC	Mon, Sep 26, 2016	3.08	3.10	2.89	2.99
2200	NYSE	VHC	Fri, Sep 23, 2016	3.26	3.38	3.15	3.15
2199	NYSE	VHC	Thu, Sep 22, 2016	3.35	3.48	3.12	3.27
2198	NYSE	VHC	Wed, Sep 21, 2016	2.78	3.40	2.78	3.23
2197	NYSE	VHC	Tue, Sep 20, 2016	2.65	2.86	2.64	2.82
2196	NYSE	VHC	Mon, Sep 19, 2016	2.65	2.67	2.54	2.64
2195	NYSE	VHC	Fri, Sep 16, 2016	2.67	2.73	2.50	2.58
2194	NYSE	VHC	Thu, Sep 15, 2016	2.66	2.75	2.53	2.63
2193	NYSE	VHC	Wed, Sep 14, 2016	2.79	2.84	2.61	2.62
2192	NYSE	VHC	Tue, Sep 13, 2016	2.60	2.77	2.46	2.72
2191	NYSE	VHC	Mon, Sep 12, 2016	2.34	2.59	2.34	2.59
2190	NYSE	VHC	Fri, Sep 9, 2016	2.76	3.17	2.22	2.37
2189	NYSE	VHC	Thu, Sep 8, 2016	2.64	2.74	2.61	2.74
2188	NYSE	VHC	Wed, Sep 7, 2016	2.61	2.70	2.54	2.64
2187	NYSE	VHC	Tue, Sep 6, 2016	2.75	2.79	2.62	2.63
2186	NYSE	VHC	Fri, Sep 2, 2016	2.62	2.75	2.60	2.75
2185	NYSE	VHC	Thu, Sep 1, 2016	2.69	2.69	2.58	2.59
2184	NYSE	VHC	Wed, Aug 31, 2016	2.66	2.68	2.51	2.65
2183	NYSE	VHC	Tue, Aug 30, 2016	2.80	2.81	2.66	2.75
2182	NYSE	VHC	Mon, Aug 29, 2016	2.70	2.86	2.69	2.79
2181	NYSE	VHC	Fri, Aug 26, 2016	2.72	2.85	2.67	2.71
2180	NYSE	VHC	Thu, Aug 25, 2016	2.72	2.77	2.68	2.72
2179	NYSE	VHC	Wed, Aug 24, 2016	2.67	2.92	2.67	2.75
2178	NYSE	VHC	Tue, Aug 23, 2016	2.60	2.73	2.58	2.72
2177	NYSE	VHC	Mon, Aug 22, 2016	2.53	2.62	2.53	2.61
2176	NYSE	VHC	Fri, Aug 19, 2016	2.60	2.64	2.56	2.62
2175	NYSE	VHC	Thu, Aug 18, 2016	2.66	2.71	2.54	2.60
2174	NYSE	VHC	Wed, Aug 17, 2016	2.71	2.78	2.66	2.66
2173	NYSE	VHC	Tue, Aug 16, 2016	2.71	2.80	2.62	2.74
2172	NYSE	VHC	Mon, Aug 15, 2016	2.71	2.76	2.62	2.69
2171	NYSE	VHC	Fri, Aug 12, 2016	2.85	2.85	2.65	2.72
2170	NYSE	VHC	Thu, Aug 11, 2016	2.88	2.93	2.76	2.82
2169	NYSE	VHC	Wed, Aug 10, 2016	2.67	2.89	2.57	2.81
2168	NYSE	VHC	Tue, Aug 9, 2016	2.52	2.66	2.48	2.64
2167	NYSE	VHC	Mon, Aug 8, 2016	2.47	2.62	2.43	2.50
2166	NYSE	VHC	Fri, Aug 5, 2016	2.34	2.48	2.28	2.39
2165	NYSE	VHC	Thu, Aug 4, 2016	2.24	2.39	2.18	2.29
2164	NYSE	VHC	Wed, Aug 3, 2016	2.40	2.45	2.27	2.34
2163	NYSE	VHC	Tue, Aug 2, 2016	2.40	2.53	2.30	2.43
2162	NYSE	VHC	Mon, Aug 1, 2016	2.37	2.61	2.14	2.43
2161	NYSE	VHC	Fri, Jul 29, 2016	4.12	4.40	4.11	4.33
2160	NYSE	VHC	Thu, Jul 28, 2016	4.16	4.27	4.16	4.23
2159	NYSE	VHC	Wed, Jul 27, 2016	4.23	4.30	4.18	4.21
2158	NYSE	VHC	Tue, Jul 26, 2016	4.26	4.37	4.17	4.22
2157	NYSE	VHC	Mon, Jul 25, 2016	4.40	4.52	4.16	4.23
2156	NYSE	VHC	Fri, Jul 22, 2016	4.08	4.64	4.07	4.36
2155	NYSE	VHC	Thu, Jul 21, 2016	4.04	4.19	4.03	4.09
2154	NYSE	VHC	Wed, Jul 20, 2016	4.01	4.16	3.95	4.04
2153	NYSE	VHC	Tue, Jul 19, 2016	3.99	4.00	3.93	3.96
2152	NYSE	VHC	Mon, Jul 18, 2016	4.06	4.07	3.94	3.98
2151	NYSE	VHC	Fri, Jul 15, 2016	4.01	4.01	3.90	3.97
2150	NYSE	VHC	Thu, Jul 14, 2016	3.95	4.05	3.90	3.93
2149	NYSE	VHC	Wed, Jul 13, 2016	4.04	4.08	3.92	3.96
2148	NYSE	VHC	Tue, Jul 12, 2016	4.00	4.13	3.98	4.02
2147	NYSE	VHC	Mon, Jul 11, 2016	4.03	4.05	3.95	3.98
2146	NYSE	VHC	Fri, Jul 8, 2016	3.85	4.05	3.82	3.96
2145	NYSE	VHC	Thu, Jul 7, 2016	3.86	3.96	3.79	3.82
2144	NYSE	VHC	Wed, Jul 6, 2016	3.75	3.95	3.67	3.86
2143	NYSE	VHC	Tue, Jul 5, 2016	3.93	3.97	3.75	3.78
2142	NYSE	VHC	Fri, Jul 1, 2016	4.01	4.05	3.88	3.91
2141	NYSE	VHC	Thu, Jun 30, 2016	4.06	4.14	3.96	4.00
2140	NYSE	VHC	Wed, Jun 29, 2016	4.08	4.17	4.02	4.07
2139	NYSE	VHC	Tue, Jun 28, 2016	4.02	4.13	3.98	4.01
2138	NYSE	VHC	Mon, Jun 27, 2016	4.22	4.23	3.83	3.99
2137	NYSE	VHC	Fri, Jun 24, 2016	3.99	4.28	3.99	4.28
2136	NYSE	VHC	Thu, Jun 23, 2016	4.20	4.37	4.08	4.26
2135	NYSE	VHC	Wed, Jun 22, 2016	4.11	4.25	3.97	4.15
2134	NYSE	VHC	Tue, Jun 21, 2016	4.20	4.44	4.05	4.15
2133	NYSE	VHC	Mon, Jun 20, 2016	5.80	5.91	4.16	4.20
2132	NYSE	VHC	Fri, Jun 17, 2016	6.00	6.16	5.70	5.77
2131	NYSE	VHC	Thu, Jun 16, 2016	6.04	6.08	5.82	6.00
2130	NYSE	VHC	Wed, Jun 15, 2016	6.16	6.45	5.80	6.04
2129	NYSE	VHC	Tue, Jun 14, 2016	5.29	6.50	5.20	6.20
2128	NYSE	VHC	Mon, Jun 13, 2016	4.96	5.45	4.95	5.24
2127	NYSE	VHC	Fri, Jun 10, 2016	5.00	5.09	4.93	5.01
2126	NYSE	VHC	Thu, Jun 9, 2016	4.96	5.34	4.87	5.06
2125	NYSE	VHC	Wed, Jun 8, 2016	4.72	5.45	4.65	5.05
2124	NYSE	VHC	Tue, Jun 7, 2016	4.65	4.77	4.63	4.70
2123	NYSE	VHC	Mon, Jun 6, 2016	4.72	4.78	4.59	4.70
2122	NYSE	VHC	Fri, Jun 3, 2016	4.84	4.85	4.70	4.72
2121	NYSE	VHC	Thu, Jun 2, 2016	4.87	4.87	4.73	4.82
2120	NYSE	VHC	Wed, Jun 1, 2016	4.92	4.95	4.69	4.90
2119	NYSE	VHC	Tue, May 31, 2016	4.99	5.00	4.77	4.86
2118	NYSE	VHC	Fri, May 27, 2016	4.76	4.91	4.66	4.90
2117	NYSE	VHC	Thu, May 26, 2016	5.20	5.20	4.67	4.78
2116	NYSE	VHC	Wed, May 25, 2016	4.87	5.20	4.81	5.15
2115	NYSE	VHC	Tue, May 24, 2016	4.73	4.85	4.63	4.79
2114	NYSE	VHC	Mon, May 23, 2016	4.45	4.98	4.45	4.74
2113	NYSE	VHC	Fri, May 20, 2016	4.31	4.50	4.30	4.47
2112	NYSE	VHC	Thu, May 19, 2016	4.33	4.38	4.25	4.30
2111	NYSE	VHC	Wed, May 18, 2016	4.26	4.45	4.24	4.36
2110	NYSE	VHC	Tue, May 17, 2016	4.47	4.50	4.26	4.26
2109	NYSE	VHC	Mon, May 16, 2016	4.41	4.59	4.29	4.46
2108	NYSE	VHC	Fri, May 13, 2016	4.24	4.47	4.21	4.35
2107	NYSE	VHC	Thu, May 12, 2016	4.53	4.62	4.21	4.25
2106	NYSE	VHC	Wed, May 11, 2016	4.55	4.77	4.41	4.54
2105	NYSE	VHC	Tue, May 10, 2016	4.48	4.54	4.36	4.51
2104	NYSE	VHC	Mon, May 9, 2016	4.27	4.44	4.19	4.40
2103	NYSE	VHC	Fri, May 6, 2016	4.15	4.25	4.07	4.24
2102	NYSE	VHC	Thu, May 5, 2016	4.32	4.42	4.16	4.18
2101	NYSE	VHC	Wed, May 4, 2016	4.47	4.58	4.30	4.32
2100	NYSE	VHC	Tue, May 3, 2016	4.35	4.54	4.35	4.47
2099	NYSE	VHC	Mon, May 2, 2016	4.47	4.56	4.31	4.39
2098	NYSE	VHC	Fri, Apr 29, 2016	4.72	4.72	4.41	4.49
2097	NYSE	VHC	Thu, Apr 28, 2016	4.80	4.84	4.64	4.70
2096	NYSE	VHC	Wed, Apr 27, 2016	4.86	4.92	4.60	4.75
2095	NYSE	VHC	Tue, Apr 26, 2016	4.56	5.27	4.46	4.95
2094	NYSE	VHC	Mon, Apr 25, 2016	4.40	4.51	4.35	4.46
2093	NYSE	VHC	Fri, Apr 22, 2016	4.41	4.55	4.32	4.40
2092	NYSE	VHC	Thu, Apr 21, 2016	4.44	4.57	4.30	4.41
2091	NYSE	VHC	Wed, Apr 20, 2016	4.55	4.67	4.35	4.41
2090	NYSE	VHC	Tue, Apr 19, 2016	4.53	4.55	4.31	4.49
2089	NYSE	VHC	Mon, Apr 18, 2016	4.38	4.57	4.26	4.45
2088	NYSE	VHC	Fri, Apr 15, 2016	4.46	4.50	4.31	4.38
2087	NYSE	VHC	Thu, Apr 14, 2016	4.50	4.62	4.40	4.49
2086	NYSE	VHC	Wed, Apr 13, 2016	4.56	4.68	4.38	4.42
2085	NYSE	VHC	Tue, Apr 12, 2016	4.10	4.54	3.95	4.53
2084	NYSE	VHC	Mon, Apr 11, 2016	4.15	4.20	4.01	4.03
2083	NYSE	VHC	Fri, Apr 8, 2016	4.07	4.23	4.05	4.12
2082	NYSE	VHC	Thu, Apr 7, 2016	4.31	4.35	4.05	4.10
2081	NYSE	VHC	Wed, Apr 6, 2016	4.31	4.37	4.18	4.32
2080	NYSE	VHC	Tue, Apr 5, 2016	4.58	4.58	4.58	4.31
2079	NYSE	VHC	Mon, Apr 4, 2016	4.59	4.73	4.49	4.58
2078	NYSE	VHC	Fri, Apr 1, 2016	4.60	4.78	4.45	4.56
2077	NYSE	VHC	Thu, Mar 31, 2016	4.74	4.85	4.56	4.59
2076	NYSE	VHC	Wed, Mar 30, 2016	4.71	4.97	4.54	4.70
2075	NYSE	VHC	Tue, Mar 29, 2016	4.75	4.82	4.52	4.70
2074	NYSE	VHC	Mon, Mar 28, 2016	4.59	4.74	4.40	4.61
2073	NYSE	VHC	Thu, Mar 24, 2016	4.57	4.57	4.57	4.50
2072	NYSE	VHC	Wed, Mar 23, 2016	4.75	4.90	4.37	4.57
2071	NYSE	VHC	Tue, Mar 22, 2016	4.33	4.86	4.31	4.77
2070	NYSE	VHC	Mon, Mar 21, 2016	4.56	4.72	4.26	4.32
2069	NYSE	VHC	Fri, Mar 18, 2016	4.97	4.97	4.37	4.47
2068	NYSE	VHC	Thu, Mar 17, 2016	4.28	5.00	4.22	4.80
2067	NYSE	VHC	Wed, Mar 16, 2016	4.20	4.31	4.02	4.21
2066	NYSE	VHC	Tue, Mar 15, 2016	4.33	4.33	4.33	4.25
2065	NYSE	VHC	Mon, Mar 14, 2016	4.50	4.61	4.28	4.33
2064	NYSE	VHC	Fri, Mar 11, 2016	4.58	4.58	4.58	4.52
2063	NYSE	VHC	Thu, Mar 10, 2016	4.75	4.89	4.53	4.58
2062	NYSE	VHC	Wed, Mar 9, 2016	4.85	4.95	4.64	4.71
2061	NYSE	VHC	Tue, Mar 8, 2016	5.03	5.36	4.82	4.86
2060	NYSE	VHC	Mon, Mar 7, 2016	5.57	5.63	5.16	5.27
2059	NYSE	VHC	Fri, Mar 4, 2016	5.52	5.52	5.52	5.48
2058	NYSE	VHC	Thu, Mar 3, 2016	4.98	4.98	4.98	5.52
2057	NYSE	VHC	Wed, Mar 2, 2016	4.53	5.23	4.52	4.96
2056	NYSE	VHC	Tue, Mar 1, 2016	4.79	4.80	4.43	4.52
2055	NYSE	VHC	Mon, Feb 29, 2016	5.07	5.10	4.61	4.63
2054	NYSE	VHC	Fri, Feb 26, 2016	4.86	5.16	4.80	4.89
2053	NYSE	VHC	Thu, Feb 25, 2016	5.24	5.25	4.88	4.90
2052	NYSE	VHC	Wed, Feb 24, 2016	5.13	5.41	5.02	5.17
2051	NYSE	VHC	Tue, Feb 23, 2016	5.39	5.75	5.18	5.18
2050	NYSE	VHC	Mon, Feb 22, 2016	6.18	6.19	5.48	5.49
2049	NYSE	VHC	Fri, Feb 19, 2016	6.28	6.44	6.08	6.14
2048	NYSE	VHC	Thu, Feb 18, 2016	6.59	6.62	5.93	6.23
2047	NYSE	VHC	Wed, Feb 17, 2016	6.99	7.20	6.52	6.59
2046	NYSE	VHC	Tue, Feb 16, 2016	7.08	7.25	6.78	7.02
2045	NYSE	VHC	Fri, Feb 12, 2016	6.90	7.05	6.63	7.05
2044	NYSE	VHC	Thu, Feb 11, 2016	6.59	6.99	6.59	6.81
2043	NYSE	VHC	Wed, Feb 10, 2016	7.12	7.50	6.82	6.91
2042	NYSE	VHC	Tue, Feb 9, 2016	7.01	7.59	6.95	7.17
2041	NYSE	VHC	Mon, Feb 8, 2016	6.89	7.50	6.75	7.31
2040	NYSE	VHC	Fri, Feb 5, 2016	6.66	7.39	6.08	6.99
2039	NYSE	VHC	Thu, Feb 4, 2016	8.85	9.64	6.79	7.06
2038	NYSE	VHC	Wed, Feb 3, 2016	3.94	4.90	3.84	4.79
2037	NYSE	VHC	Tue, Feb 2, 2016	3.86	3.90	3.57	3.69
2036	NYSE	VHC	Mon, Feb 1, 2016	3.92	3.99	3.75	3.92
2035	NYSE	VHC	Fri, Jan 29, 2016	3.83	3.98	3.74	3.98
2034	NYSE	VHC	Thu, Jan 28, 2016	4.01	4.03	3.51	3.73
2033	NYSE	VHC	Wed, Jan 27, 2016	3.96	4.05	3.92	3.98
2032	NYSE	VHC	Tue, Jan 26, 2016	4.02	4.09	3.82	4.00
2031	NYSE	VHC	Mon, Jan 25, 2016	4.05	4.47	4.00	4.04
2030	NYSE	VHC	Fri, Jan 22, 2016	4.21	4.25	3.90	4.00
2029	NYSE	VHC	Thu, Jan 21, 2016	4.01	4.23	3.89	4.14
2028	NYSE	VHC	Wed, Jan 20, 2016	3.65	4.35	3.54	4.00
2027	NYSE	VHC	Tue, Jan 19, 2016	3.90	3.99	3.21	3.74
2026	NYSE	VHC	Fri, Jan 15, 2016	3.44	4.58	3.41	3.94
2025	NYSE	VHC	Thu, Jan 14, 2016	2.69	3.98	2.55	3.69
2024	NYSE	VHC	Wed, Jan 13, 2016	2.50	2.61	2.46	2.48
2023	NYSE	VHC	Tue, Jan 12, 2016	2.15	3.08	2.07	2.56
2022	NYSE	VHC	Mon, Jan 11, 2016	2.20	2.22	1.95	2.00
2021	NYSE	VHC	Fri, Jan 8, 2016	2.17	2.26	2.16	2.17
2020	NYSE	VHC	Thu, Jan 7, 2016	2.17	2.23	2.12	2.16
2019	NYSE	VHC	Wed, Jan 6, 2016	2.28	2.30	2.16	2.18
2018	NYSE	VHC	Tue, Jan 5, 2016	2.45	2.45	2.29	2.30
2017	NYSE	VHC	Mon, Jan 4, 2016	2.57	2.59	2.36	2.41
2016	NYSE	VHC	Thu, Dec 31, 2015	2.60	2.67	2.56	2.57
2015	NYSE	VHC	Wed, Dec 30, 2015	2.64	2.71	2.59	2.62
2014	NYSE	VHC	Tue, Dec 29, 2015	2.55	2.85	2.55	2.67
2013	NYSE	VHC	Mon, Dec 28, 2015	2.55	2.70	2.54	2.60
2012	NYSE	VHC	Thu, Dec 24, 2015	2.55	2.64	2.54	2.59
2011	NYSE	VHC	Wed, Dec 23, 2015	2.43	2.66	2.43	2.61
2010	NYSE	VHC	Tue, Dec 22, 2015	2.46	2.55	2.39	2.54
2009	NYSE	VHC	Mon, Dec 21, 2015	2.34	2.48	2.30	2.47
2008	NYSE	VHC	Fri, Dec 18, 2015	2.42	2.50	2.12	2.27
2007	NYSE	VHC	Thu, Dec 17, 2015	2.55	2.63	2.37	2.37
2006	NYSE	VHC	Wed, Dec 16, 2015	2.48	2.60	2.46	2.57
2005	NYSE	VHC	Tue, Dec 15, 2015	2.42	2.50	2.35	2.44
2004	NYSE	VHC	Mon, Dec 14, 2015	2.50	2.50	2.17	2.40
2003	NYSE	VHC	Fri, Dec 11, 2015	2.62	2.81	2.44	2.47
2002	NYSE	VHC	Thu, Dec 10, 2015	2.80	2.90	2.69	2.70
2001	NYSE	VHC	Wed, Dec 9, 2015	2.73	2.90	2.73	2.81
2000	NYSE	VHC	Tue, Dec 8, 2015	2.85	2.85	2.64	2.74
1999	NYSE	VHC	Mon, Dec 7, 2015	3.03	3.03	2.85	2.89
1998	NYSE	VHC	Fri, Dec 4, 2015	3.21	3.27	2.97	3.05
1997	NYSE	VHC	Thu, Dec 3, 2015	3.30	3.40	3.14	3.22
1996	NYSE	VHC	Wed, Dec 2, 2015	3.27	3.31	3.05	3.26
1995	NYSE	VHC	Tue, Dec 1, 2015	2.68	3.98	2.61	3.07
1994	NYSE	VHC	Mon, Nov 30, 2015	2.70	2.74	2.58	2.60
1993	NYSE	VHC	Fri, Nov 27, 2015	2.77	2.86	2.64	2.66
1992	NYSE	VHC	Wed, Nov 25, 2015	2.70	2.79	2.70	2.77
1991	NYSE	VHC	Tue, Nov 24, 2015	2.62	2.76	2.58	2.76
1990	NYSE	VHC	Mon, Nov 23, 2015	2.90	2.90	2.60	2.62
1989	NYSE	VHC	Fri, Nov 20, 2015	2.91	2.94	2.86	2.91
1988	NYSE	VHC	Thu, Nov 19, 2015	2.92	2.97	2.87	2.89
1987	NYSE	VHC	Wed, Nov 18, 2015	2.87	2.92	2.84	2.92
1986	NYSE	VHC	Tue, Nov 17, 2015	2.82	3.05	2.76	2.87
1985	NYSE	VHC	Mon, Nov 16, 2015	3.00	3.04	2.84	2.84
1984	NYSE	VHC	Fri, Nov 13, 2015	3.10	3.16	2.98	2.99
1983	NYSE	VHC	Thu, Nov 12, 2015	3.38	3.40	3.14	3.15
1982	NYSE	VHC	Wed, Nov 11, 2015	3.51	3.55	3.38	3.42
1981	NYSE	VHC	Tue, Nov 10, 2015	3.78	3.86	3.45	3.53
1980	NYSE	VHC	Mon, Nov 9, 2015	3.94	3.94	3.77	3.78
1979	NYSE	VHC	Fri, Nov 6, 2015	3.86	3.97	3.82	3.95
1978	NYSE	VHC	Thu, Nov 5, 2015	3.81	3.97	3.79	3.91
1977	NYSE	VHC	Wed, Nov 4, 2015	4.08	4.09	3.78	3.81
1976	NYSE	VHC	Tue, Nov 3, 2015	3.91	4.09	3.77	4.01
1975	NYSE	VHC	Mon, Nov 2, 2015	3.83	3.97	3.79	3.90
1974	NYSE	VHC	Fri, Oct 30, 2015	4.08	4.13	3.75	3.80
1973	NYSE	VHC	Thu, Oct 29, 2015	3.96	4.12	3.95	4.07
1972	NYSE	VHC	Wed, Oct 28, 2015	3.92	4.05	3.82	4.01
1971	NYSE	VHC	Tue, Oct 27, 2015	3.94	4.20	3.80	3.92
1970	NYSE	VHC	Mon, Oct 26, 2015	4.11	4.15	3.93	3.96
1969	NYSE	VHC	Fri, Oct 23, 2015	4.03	4.29	3.93	4.16
1968	NYSE	VHC	Thu, Oct 22, 2015	3.96	4.04	3.85	3.98
1967	NYSE	VHC	Wed, Oct 21, 2015	3.96	4.03	3.85	3.93
1966	NYSE	VHC	Tue, Oct 20, 2015	4.00	4.02	3.95	3.96
1965	NYSE	VHC	Mon, Oct 19, 2015	3.93	4.01	3.85	4.00
1964	NYSE	VHC	Fri, Oct 16, 2015	4.08	4.15	3.89	3.95
1963	NYSE	VHC	Thu, Oct 15, 2015	4.04	4.12	3.82	4.04
1962	NYSE	VHC	Wed, Oct 14, 2015	3.89	4.03	3.89	4.01
1961	NYSE	VHC	Tue, Oct 13, 2015	3.96	4.04	3.88	3.89
1960	NYSE	VHC	Mon, Oct 12, 2015	4.04	4.04	3.80	4.00
1959	NYSE	VHC	Fri, Oct 9, 2015	3.98	4.02	3.85	4.00
1958	NYSE	VHC	Thu, Oct 8, 2015	3.87	4.02	3.87	3.95
1957	NYSE	VHC	Wed, Oct 7, 2015	3.98	4.01	3.74	3.89
1956	NYSE	VHC	Tue, Oct 6, 2015	3.88	4.03	3.86	3.97
1955	NYSE	VHC	Mon, Oct 5, 2015	3.75	4.25	3.75	3.89
1954	NYSE	VHC	Fri, Oct 2, 2015	3.50	3.75	3.40	3.73
1953	NYSE	VHC	Thu, Oct 1, 2015	3.60	3.68	3.48	3.53
1952	NYSE	VHC	Wed, Sep 30, 2015	3.58	3.62	3.50	3.56
1951	NYSE	VHC	Tue, Sep 29, 2015	3.50	3.67	3.46	3.55
1950	NYSE	VHC	Mon, Sep 28, 2015	3.70	3.77	3.52	3.53
1949	NYSE	VHC	Fri, Sep 25, 2015	3.96	4.02	3.62	3.72
1948	NYSE	VHC	Thu, Sep 24, 2015	3.69	3.94	3.56	3.92
1947	NYSE	VHC	Wed, Sep 23, 2015	3.90	3.90	3.65	3.71
1946	NYSE	VHC	Tue, Sep 22, 2015	4.00	4.00	3.74	3.87
1945	NYSE	VHC	Mon, Sep 21, 2015	3.96	4.12	3.80	4.00
1944	NYSE	VHC	Fri, Sep 18, 2015	3.87	4.15	3.81	3.91
1943	NYSE	VHC	Thu, Sep 17, 2015	3.93	4.03	3.85	3.92
1942	NYSE	VHC	Wed, Sep 16, 2015	3.74	4.18	3.72	3.95
1941	NYSE	VHC	Tue, Sep 15, 2015	3.68	3.76	3.55	3.72
1940	NYSE	VHC	Mon, Sep 14, 2015	3.34	3.67	3.34	3.66
1939	NYSE	VHC	Fri, Sep 11, 2015	3.28	3.42	3.19	3.33
1938	NYSE	VHC	Thu, Sep 10, 2015	3.20	3.41	3.17	3.32
1937	NYSE	VHC	Wed, Sep 9, 2015	3.42	3.50	3.20	3.22
1936	NYSE	VHC	Tue, Sep 8, 2015	3.36	3.53	3.35	3.38
1935	NYSE	VHC	Fri, Sep 4, 2015	3.38	3.48	3.31	3.31
1934	NYSE	VHC	Thu, Sep 3, 2015	3.50	3.63	3.40	3.42
1933	NYSE	VHC	Wed, Sep 2, 2015	3.34	3.47	3.24	3.47
1932	NYSE	VHC	Tue, Sep 1, 2015	3.48	3.57	3.30	3.30
1931	NYSE	VHC	Mon, Aug 31, 2015	3.53	3.69	3.42	3.63
1930	NYSE	VHC	Fri, Aug 28, 2015	3.19	3.55	3.15	3.48
1929	NYSE	VHC	Thu, Aug 27, 2015	2.98	3.20	2.96	3.15
1928	NYSE	VHC	Wed, Aug 26, 2015	2.94	3.09	2.76	3.03
1927	NYSE	VHC	Tue, Aug 25, 2015	3.08	3.10	2.79	2.88
1926	NYSE	VHC	Mon, Aug 24, 2015	3.12	3.26	2.84	3.00
1925	NYSE	VHC	Fri, Aug 21, 2015	3.30	3.39	2.71	3.27
1924	NYSE	VHC	Thu, Aug 20, 2015	3.76	3.92	3.67	3.73
1923	NYSE	VHC	Wed, Aug 19, 2015	3.91	3.94	3.78	3.84
1922	NYSE	VHC	Tue, Aug 18, 2015	3.93	4.03	3.83	3.91
1921	NYSE	VHC	Mon, Aug 17, 2015	4.10	4.10	3.83	3.94
1920	NYSE	VHC	Fri, Aug 14, 2015	4.09	4.17	3.86	4.13
1919	NYSE	VHC	Thu, Aug 13, 2015	4.35	4.38	4.07	4.12
1918	NYSE	VHC	Wed, Aug 12, 2015	4.24	4.37	4.14	4.34
1917	NYSE	VHC	Tue, Aug 11, 2015	4.37	4.49	4.26	4.37
1916	NYSE	VHC	Mon, Aug 10, 2015	4.46	4.50	4.29	4.43
1915	NYSE	VHC	Fri, Aug 7, 2015	4.47	4.62	4.38	4.46
1914	NYSE	VHC	Thu, Aug 6, 2015	4.46	4.55	4.37	4.55
1913	NYSE	VHC	Wed, Aug 5, 2015	4.52	4.62	4.45	4.49
1912	NYSE	VHC	Tue, Aug 4, 2015	4.63	4.64	4.42	4.47
1911	NYSE	VHC	Mon, Aug 3, 2015	4.61	4.68	4.54	4.60
1910	NYSE	VHC	Fri, Jul 31, 2015	4.48	4.65	4.48	4.63
1909	NYSE	VHC	Thu, Jul 30, 2015	4.45	4.53	4.29	4.50
1908	NYSE	VHC	Wed, Jul 29, 2015	4.40	4.60	4.30	4.49
1907	NYSE	VHC	Tue, Jul 28, 2015	4.61	4.62	4.39	4.44
1906	NYSE	VHC	Mon, Jul 27, 2015	4.31	4.56	4.30	4.51
1905	NYSE	VHC	Fri, Jul 24, 2015	4.46	4.54	4.35	4.42
1904	NYSE	VHC	Thu, Jul 23, 2015	4.50	4.60	4.41	4.50
1903	NYSE	VHC	Wed, Jul 22, 2015	4.12	4.62	4.08	4.51
1902	NYSE	VHC	Tue, Jul 21, 2015	4.38	4.63	4.38	4.49
1901	NYSE	VHC	Mon, Jul 20, 2015	4.57	4.74	4.33	4.34
1900	NYSE	VHC	Fri, Jul 17, 2015	4.49	4.66	4.37	4.55
1899	NYSE	VHC	Thu, Jul 16, 2015	4.55	4.76	4.44	4.47
1898	NYSE	VHC	Wed, Jul 15, 2015	4.63	4.76	4.48	4.55
1897	NYSE	VHC	Tue, Jul 14, 2015	4.60	4.70	4.43	4.66
1896	NYSE	VHC	Mon, Jul 13, 2015	4.32	4.67	4.32	4.62
1895	NYSE	VHC	Fri, Jul 10, 2015	4.25	4.40	4.25	4.32
1894	NYSE	VHC	Thu, Jul 9, 2015	4.31	4.40	4.20	4.22
1893	NYSE	VHC	Wed, Jul 8, 2015	4.28	4.35	4.09	4.25
1892	NYSE	VHC	Tue, Jul 7, 2015	4.23	4.33	4.08	4.31
1891	NYSE	VHC	Mon, Jul 6, 2015	4.11	4.28	4.11	4.22
1890	NYSE	VHC	Thu, Jul 2, 2015	4.28	4.36	4.18	4.21
1889	NYSE	VHC	Wed, Jul 1, 2015	4.38	4.45	4.16	4.26
1888	NYSE	VHC	Tue, Jun 30, 2015	4.15	4.25	4.07	4.20
1887	NYSE	VHC	Mon, Jun 29, 2015	4.15	4.28	4.05	4.10
1886	NYSE	VHC	Fri, Jun 26, 2015	4.16	4.34	4.06	4.31
1885	NYSE	VHC	Thu, Jun 25, 2015	4.15	4.24	4.07	4.13
1884	NYSE	VHC	Wed, Jun 24, 2015	4.25	4.31	4.02	4.15
1883	NYSE	VHC	Tue, Jun 23, 2015	4.57	4.63	4.14	4.30
1882	NYSE	VHC	Mon, Jun 22, 2015	4.68	4.82	4.52	4.56
1881	NYSE	VHC	Fri, Jun 19, 2015	4.81	4.91	4.65	4.68
1880	NYSE	VHC	Thu, Jun 18, 2015	4.70	4.82	4.63	4.74
1879	NYSE	VHC	Wed, Jun 17, 2015	4.94	4.94	4.65	4.75
1878	NYSE	VHC	Tue, Jun 16, 2015	4.62	4.95	4.56	4.90
1877	NYSE	VHC	Mon, Jun 15, 2015	4.62	4.75	4.56	4.66
1876	NYSE	VHC	Fri, Jun 12, 2015	4.67	4.75	4.59	4.62
1875	NYSE	VHC	Thu, Jun 11, 2015	4.73	4.73	4.59	4.69
1874	NYSE	VHC	Wed, Jun 10, 2015	4.86	4.91	4.59	4.76
1873	NYSE	VHC	Tue, Jun 9, 2015	4.69	4.85	4.52	4.76
1872	NYSE	VHC	Mon, Jun 8, 2015	4.87	5.15	4.69	4.74
1871	NYSE	VHC	Fri, Jun 5, 2015	4.89	5.07	4.88	4.96
1870	NYSE	VHC	Thu, Jun 4, 2015	5.10	5.22	4.92	4.92
1869	NYSE	VHC	Wed, Jun 3, 2015	4.96	5.17	4.91	5.13
1868	NYSE	VHC	Tue, Jun 2, 2015	4.89	5.07	4.83	4.92
1867	NYSE	VHC	Mon, Jun 1, 2015	4.83	5.04	4.62	4.88
1866	NYSE	VHC	Fri, May 29, 2015	4.86	4.95	4.70	4.81
1865	NYSE	VHC	Thu, May 28, 2015	4.90	4.95	4.79	4.88
1864	NYSE	VHC	Wed, May 27, 2015	4.95	5.06	4.85	4.92
1863	NYSE	VHC	Tue, May 26, 2015	5.05	5.12	4.80	4.98
1862	NYSE	VHC	Fri, May 22, 2015	5.25	5.41	4.96	5.04
1861	NYSE	VHC	Thu, May 21, 2015	5.41	5.52	5.21	5.28
1860	NYSE	VHC	Wed, May 20, 2015	5.75	5.84	5.28	5.41
1859	NYSE	VHC	Tue, May 19, 2015	6.11	6.14	5.68	5.72
1858	NYSE	VHC	Mon, May 18, 2015	6.00	6.10	5.91	6.10
1857	NYSE	VHC	Fri, May 15, 2015	6.39	6.40	5.85	6.07
1856	NYSE	VHC	Thu, May 14, 2015	6.61	6.95	6.40	6.48
1855	NYSE	VHC	Wed, May 13, 2015	6.69	6.69	6.36	6.50
1854	NYSE	VHC	Tue, May 12, 2015	5.97	6.73	5.92	6.71
1853	NYSE	VHC	Mon, May 11, 2015	6.54	6.60	5.70	6.08
1852	NYSE	VHC	Fri, May 8, 2015	6.54	6.62	6.45	6.52
1851	NYSE	VHC	Thu, May 7, 2015	6.32	6.50	6.24	6.49
1850	NYSE	VHC	Wed, May 6, 2015	6.51	6.68	6.25	6.38
1849	NYSE	VHC	Tue, May 5, 2015	6.44	6.70	6.41	6.46
1848	NYSE	VHC	Mon, May 4, 2015	6.38	6.58	6.33	6.41
1847	NYSE	VHC	Fri, May 1, 2015	6.48	6.54	6.10	6.37
1846	NYSE	VHC	Thu, Apr 30, 2015	6.72	6.81	6.38	6.46
1845	NYSE	VHC	Wed, Apr 29, 2015	6.66	7.00	6.60	6.77
1844	NYSE	VHC	Tue, Apr 28, 2015	6.88	6.88	6.55	6.65
1843	NYSE	VHC	Mon, Apr 27, 2015	7.16	7.43	6.77	6.83
1842	NYSE	VHC	Fri, Apr 24, 2015	6.94	7.32	6.86	7.06
1841	NYSE	VHC	Thu, Apr 23, 2015	6.86	6.99	6.72	6.95
1840	NYSE	VHC	Wed, Apr 22, 2015	6.62	6.88	6.58	6.85
1839	NYSE	VHC	Tue, Apr 21, 2015	6.85	6.86	6.62	6.63
1838	NYSE	VHC	Mon, Apr 20, 2015	6.91	6.91	6.68	6.85
1837	NYSE	VHC	Fri, Apr 17, 2015	7.03	7.12	6.72	6.84
1836	NYSE	VHC	Thu, Apr 16, 2015	7.05	7.37	7.01	7.12
1835	NYSE	VHC	Wed, Apr 15, 2015	6.88	7.28	6.81	7.09
1834	NYSE	VHC	Tue, Apr 14, 2015	6.88	6.99	6.77	6.95
1833	NYSE	VHC	Mon, Apr 13, 2015	7.41	7.41	6.76	6.91
1832	NYSE	VHC	Fri, Apr 10, 2015	7.00	7.48	6.82	7.22
1831	NYSE	VHC	Thu, Apr 9, 2015	6.70	6.94	6.59	6.87
1830	NYSE	VHC	Wed, Apr 8, 2015	6.72	6.82	6.51	6.69
1829	NYSE	VHC	Tue, Apr 7, 2015	6.76	6.98	6.62	6.68
1828	NYSE	VHC	Mon, Apr 6, 2015	6.28	6.85	6.28	6.74
1827	NYSE	VHC	Thu, Apr 2, 2015	6.00	6.62	5.97	6.52
1826	NYSE	VHC	Wed, Apr 1, 2015	6.05	6.10	5.85	6.01
1825	NYSE	VHC	Tue, Mar 31, 2015	5.98	6.13	5.98	6.09
1824	NYSE	VHC	Mon, Mar 30, 2015	6.10	6.16	5.95	6.07
1823	NYSE	VHC	Fri, Mar 27, 2015	6.12	6.19	5.98	6.03
1822	NYSE	VHC	Thu, Mar 26, 2015	6.08	6.22	6.01	6.14
1821	NYSE	VHC	Wed, Mar 25, 2015	6.26	6.38	6.06	6.08
1820	NYSE	VHC	Tue, Mar 24, 2015	6.01	6.29	5.95	6.25
1819	NYSE	VHC	Mon, Mar 23, 2015	6.15	6.32	6.00	6.02
1818	NYSE	VHC	Fri, Mar 20, 2015	6.49	6.53	6.05	6.14
1817	NYSE	VHC	Thu, Mar 19, 2015	6.48	6.55	6.26	6.45
1816	NYSE	VHC	Wed, Mar 18, 2015	6.30	6.61	6.23	6.53
1815	NYSE	VHC	Tue, Mar 17, 2015	6.42	6.45	6.06	6.34
1814	NYSE	VHC	Mon, Mar 16, 2015	6.85	6.94	6.34	6.44
1813	NYSE	VHC	Fri, Mar 13, 2015	6.53	6.79	6.47	6.71
1812	NYSE	VHC	Thu, Mar 12, 2015	6.31	6.56	6.31	6.54
1811	NYSE	VHC	Wed, Mar 11, 2015	6.15	6.49	6.15	6.29
1810	NYSE	VHC	Tue, Mar 10, 2015	6.55	6.56	6.10	6.13
1809	NYSE	VHC	Mon, Mar 9, 2015	6.82	7.07	6.55	6.63
1808	NYSE	VHC	Fri, Mar 6, 2015	7.07	7.34	6.80	6.83
1807	NYSE	VHC	Thu, Mar 5, 2015	7.05	7.35	6.87	7.16
1806	NYSE	VHC	Wed, Mar 4, 2015	7.40	7.45	6.95	7.06
1805	NYSE	VHC	Tue, Mar 3, 2015	7.66	7.80	7.33	7.40
1804	NYSE	VHC	Mon, Mar 2, 2015	7.69	7.91	7.31	7.58
1803	NYSE	VHC	Fri, Feb 27, 2015	7.05	8.09	7.00	7.55
1802	NYSE	VHC	Thu, Feb 26, 2015	7.10	7.32	6.90	7.05
1801	NYSE	VHC	Wed, Feb 25, 2015	7.02	7.95	6.85	7.06
1800	NYSE	VHC	Tue, Feb 24, 2015	6.47	6.82	6.37	6.74
1799	NYSE	VHC	Mon, Feb 23, 2015	6.27	6.45	6.05	6.43
1798	NYSE	VHC	Fri, Feb 20, 2015	6.50	6.79	6.06	6.27
1797	NYSE	VHC	Thu, Feb 19, 2015	6.26	6.92	6.20	6.43
1796	NYSE	VHC	Wed, Feb 18, 2015	5.75	6.49	5.55	6.17
1795	NYSE	VHC	Tue, Feb 17, 2015	5.49	5.84	5.45	5.70
1794	NYSE	VHC	Fri, Feb 13, 2015	5.46	5.60	5.43	5.53
1793	NYSE	VHC	Thu, Feb 12, 2015	5.34	5.58	5.32	5.44
1792	NYSE	VHC	Wed, Feb 11, 2015	5.37	5.40	5.11	5.31
1791	NYSE	VHC	Tue, Feb 10, 2015	5.15	5.31	5.10	5.28
1790	NYSE	VHC	Mon, Feb 9, 2015	5.26	5.36	5.07	5.12
1789	NYSE	VHC	Fri, Feb 6, 2015	5.38	5.45	5.26	5.30
1788	NYSE	VHC	Thu, Feb 5, 2015	5.38	5.56	5.35	5.40
1787	NYSE	VHC	Wed, Feb 4, 2015	5.61	5.74	5.38	5.39
1786	NYSE	VHC	Tue, Feb 3, 2015	5.38	5.64	5.35	5.63
1785	NYSE	VHC	Mon, Feb 2, 2015	5.50	5.50	5.13	5.37
1784	NYSE	VHC	Fri, Jan 30, 2015	5.68	5.73	5.39	5.44
1783	NYSE	VHC	Thu, Jan 29, 2015	5.79	5.79	5.40	5.71
1782	NYSE	VHC	Wed, Jan 28, 2015	6.16	6.16	5.70	5.74
1781	NYSE	VHC	Tue, Jan 27, 2015	5.60	5.95	5.44	5.93
1780	NYSE	VHC	Mon, Jan 26, 2015	5.38	5.73	5.32	5.65
1779	NYSE	VHC	Fri, Jan 23, 2015	5.32	5.50	5.18	5.37
1778	NYSE	VHC	Thu, Jan 22, 2015	4.98	5.55	4.95	5.31
1777	NYSE	VHC	Wed, Jan 21, 2015	5.02	5.16	4.80	4.96
1776	NYSE	VHC	Tue, Jan 20, 2015	5.15	5.18	4.83	5.02
1775	NYSE	VHC	Fri, Jan 16, 2015	5.11	5.25	5.06	5.19
1774	NYSE	VHC	Thu, Jan 15, 2015	4.97	5.25	4.87	5.13
1773	NYSE	VHC	Wed, Jan 14, 2015	4.81	4.99	4.66	4.97
1772	NYSE	VHC	Tue, Jan 13, 2015	5.13	5.22	4.72	4.86
1771	NYSE	VHC	Mon, Jan 12, 2015	5.24	5.25	5.00	5.11
1770	NYSE	VHC	Fri, Jan 9, 2015	5.29	5.34	5.20	5.24
1769	NYSE	VHC	Thu, Jan 8, 2015	5.24	5.44	5.00	5.27
1768	NYSE	VHC	Wed, Jan 7, 2015	5.29	5.51	4.95	5.21
1767	NYSE	VHC	Tue, Jan 6, 2015	5.22	5.33	4.96	5.23
1766	NYSE	VHC	Mon, Jan 5, 2015	5.58	5.60	5.11	5.16
1765	NYSE	VHC	Fri, Jan 2, 2015	5.54	5.68	5.24	5.58
1764	NYSE	VHC	Wed, Dec 31, 2014	5.40	5.58	5.19	5.49
1763	NYSE	VHC	Tue, Dec 30, 2014	5.53	5.75	5.18	5.45
1762	NYSE	VHC	Mon, Dec 29, 2014	5.90	5.90	5.58	5.69
1761	NYSE	VHC	Fri, Dec 26, 2014	6.10	6.21	5.76	5.80
1760	NYSE	VHC	Wed, Dec 24, 2014	6.25	6.42	5.98	5.98
1759	NYSE	VHC	Tue, Dec 23, 2014	6.05	6.30	5.97	6.17
1758	NYSE	VHC	Mon, Dec 22, 2014	5.70	6.85	5.70	6.06
1757	NYSE	VHC	Fri, Dec 19, 2014	4.88	5.98	4.81	5.85
1756	NYSE	VHC	Thu, Dec 18, 2014	4.68	4.96	4.61	4.89
1755	NYSE	VHC	Wed, Dec 17, 2014	4.23	4.95	4.21	4.54
1754	NYSE	VHC	Tue, Dec 16, 2014	4.14	4.32	3.80	4.19
1753	NYSE	VHC	Mon, Dec 15, 2014	4.53	4.62	4.12	4.14
1752	NYSE	VHC	Fri, Dec 12, 2014	4.33	4.59	4.30	4.52
1751	NYSE	VHC	Thu, Dec 11, 2014	4.50	4.52	4.39	4.41
1750	NYSE	VHC	Wed, Dec 10, 2014	4.61	4.66	4.46	4.48
1749	NYSE	VHC	Tue, Dec 9, 2014	4.36	4.65	4.36	4.65
1748	NYSE	VHC	Mon, Dec 8, 2014	4.70	4.76	4.49	4.50
1747	NYSE	VHC	Fri, Dec 5, 2014	4.76	4.89	4.66	4.75
1746	NYSE	VHC	Thu, Dec 4, 2014	4.71	4.99	4.71	4.77
1745	NYSE	VHC	Wed, Dec 3, 2014	4.78	5.05	4.66	4.69
1744	NYSE	VHC	Tue, Dec 2, 2014	4.88	4.91	4.67	4.81
1743	NYSE	VHC	Mon, Dec 1, 2014	5.22	5.30	4.85	4.86
1742	NYSE	VHC	Fri, Nov 28, 2014	5.41	5.46	5.21	5.31
1741	NYSE	VHC	Wed, Nov 26, 2014	5.42	5.46	5.30	5.44
1740	NYSE	VHC	Tue, Nov 25, 2014	5.57	5.65	5.31	5.44
1739	NYSE	VHC	Mon, Nov 24, 2014	5.25	5.60	5.25	5.57
1738	NYSE	VHC	Fri, Nov 21, 2014	5.50	5.56	5.23	5.26
1737	NYSE	VHC	Thu, Nov 20, 2014	5.10	5.52	5.08	5.44
1736	NYSE	VHC	Wed, Nov 19, 2014	5.09	5.31	5.03	5.17
1735	NYSE	VHC	Tue, Nov 18, 2014	5.16	5.30	5.11	5.16
1734	NYSE	VHC	Mon, Nov 17, 2014	5.20	5.35	5.05	5.13
1733	NYSE	VHC	Fri, Nov 14, 2014	5.32	5.44	5.09	5.22
1732	NYSE	VHC	Thu, Nov 13, 2014	5.00	5.20	4.99	5.10
1731	NYSE	VHC	Wed, Nov 12, 2014	5.28	5.28	4.87	5.01
1730	NYSE	VHC	Tue, Nov 11, 2014	5.70	5.85	5.21	5.22
1729	NYSE	VHC	Mon, Nov 10, 2014	5.81	5.87	5.66	5.76
1728	NYSE	VHC	Fri, Nov 7, 2014	5.79	5.97	5.74	5.83
1727	NYSE	VHC	Thu, Nov 6, 2014	5.89	5.94	5.75	5.79
1726	NYSE	VHC	Wed, Nov 5, 2014	5.83	5.90	5.68	5.85
1725	NYSE	VHC	Tue, Nov 4, 2014	5.75	5.84	5.56	5.77
1724	NYSE	VHC	Mon, Nov 3, 2014	5.89	6.01	5.75	5.78
1723	NYSE	VHC	Fri, Oct 31, 2014	6.00	6.07	5.82	5.87
1722	NYSE	VHC	Thu, Oct 30, 2014	5.92	6.09	5.81	5.91
1721	NYSE	VHC	Wed, Oct 29, 2014	5.98	6.11	5.76	5.98
1720	NYSE	VHC	Tue, Oct 28, 2014	5.70	6.12	5.60	5.96
1719	NYSE	VHC	Mon, Oct 27, 2014	5.63	5.86	5.56	5.63
1718	NYSE	VHC	Fri, Oct 24, 2014	5.48	5.74	5.38	5.60
1717	NYSE	VHC	Thu, Oct 23, 2014	5.20	5.57	5.20	5.46
1716	NYSE	VHC	Wed, Oct 22, 2014	5.43	5.61	5.13	5.18
1715	NYSE	VHC	Tue, Oct 21, 2014	5.45	5.89	5.39	5.43
1714	NYSE	VHC	Mon, Oct 20, 2014	4.71	5.56	4.61	5.41
1713	NYSE	VHC	Fri, Oct 17, 2014	4.98	4.98	4.60	4.68
1712	NYSE	VHC	Thu, Oct 16, 2014	4.32	4.86	4.32	4.82
1711	NYSE	VHC	Wed, Oct 15, 2014	4.22	4.58	4.14	4.43
1710	NYSE	VHC	Tue, Oct 14, 2014	4.20	4.44	4.13	4.25
1709	NYSE	VHC	Mon, Oct 13, 2014	4.12	4.40	4.03	4.21
1708	NYSE	VHC	Fri, Oct 10, 2014	4.36	4.56	4.09	4.09
1707	NYSE	VHC	Thu, Oct 9, 2014	4.59	4.73	4.40	4.43
1706	NYSE	VHC	Wed, Oct 8, 2014	4.75	4.89	4.35	4.59
1705	NYSE	VHC	Tue, Oct 7, 2014	5.02	5.10	4.78	4.84
1704	NYSE	VHC	Mon, Oct 6, 2014	5.18	5.34	4.91	5.04
1703	NYSE	VHC	Fri, Oct 3, 2014	5.17	5.60	5.11	5.23
1702	NYSE	VHC	Thu, Oct 2, 2014	5.58	5.66	4.85	5.16
1701	NYSE	VHC	Wed, Oct 1, 2014	5.82	5.99	5.45	5.59
1700	NYSE	VHC	Tue, Sep 30, 2014	6.20	6.34	5.98	6.00
1699	NYSE	VHC	Mon, Sep 29, 2014	6.08	6.39	5.86	6.19
1698	NYSE	VHC	Fri, Sep 26, 2014	5.51	6.80	5.45	6.11
1697	NYSE	VHC	Thu, Sep 25, 2014	5.47	5.50	5.12	5.45
1696	NYSE	VHC	Wed, Sep 24, 2014	4.94	5.44	4.90	5.36
1695	NYSE	VHC	Tue, Sep 23, 2014	5.00	5.30	4.88	4.95
1694	NYSE	VHC	Mon, Sep 22, 2014	5.32	5.39	4.89	5.03
1693	NYSE	VHC	Fri, Sep 19, 2014	5.60	5.91	4.85	5.39
1692	NYSE	VHC	Thu, Sep 18, 2014	6.83	6.92	4.18	5.37
1691	NYSE	VHC	Wed, Sep 17, 2014	8.36	8.88	7.50	7.62
1690	NYSE	VHC	Tue, Sep 16, 2014	14.81	14.96	6.00	8.30
1689	NYSE	VHC	Mon, Sep 15, 2014	15.36	15.70	14.60	14.92
1688	NYSE	VHC	Fri, Sep 12, 2014	15.26	15.73	15.13	15.40
1687	NYSE	VHC	Thu, Sep 11, 2014	14.98	15.38	14.93	15.29
1686	NYSE	VHC	Wed, Sep 10, 2014	14.11	15.44	14.11	15.11
1685	NYSE	VHC	Tue, Sep 9, 2014	14.47	14.51	14.15	14.16
1684	NYSE	VHC	Mon, Sep 8, 2014	14.22	14.50	13.99	14.45
1683	NYSE	VHC	Fri, Sep 5, 2014	14.22	14.39	14.10	14.25
1682	NYSE	VHC	Thu, Sep 4, 2014	14.50	14.54	13.69	14.30
1681	NYSE	VHC	Wed, Sep 3, 2014	14.76	14.77	14.35	14.50
1680	NYSE	VHC	Tue, Sep 2, 2014	14.80	15.00	14.50	14.74
1679	NYSE	VHC	Fri, Aug 29, 2014	14.76	14.98	14.52	14.75
1678	NYSE	VHC	Thu, Aug 28, 2014	14.91	15.22	14.74	14.79
1677	NYSE	VHC	Wed, Aug 27, 2014	14.94	15.30	14.84	14.98
1676	NYSE	VHC	Tue, Aug 26, 2014	14.71	15.00	14.63	14.97
1675	NYSE	VHC	Mon, Aug 25, 2014	15.02	15.02	14.44	14.68
1674	NYSE	VHC	Fri, Aug 22, 2014	14.97	15.07	14.47	14.90
1673	NYSE	VHC	Thu, Aug 21, 2014	14.77	14.99	14.37	14.93
1672	NYSE	VHC	Wed, Aug 20, 2014	15.08	15.36	13.60	14.68
1671	NYSE	VHC	Tue, Aug 19, 2014	15.70	15.70	15.04	15.24
1670	NYSE	VHC	Mon, Aug 18, 2014	15.55	16.13	15.21	15.68
1669	NYSE	VHC	Fri, Aug 15, 2014	15.18	15.50	14.87	15.29
1668	NYSE	VHC	Thu, Aug 14, 2014	15.33	15.49	14.81	15.13
1667	NYSE	VHC	Wed, Aug 13, 2014	15.20	15.32	15.02	15.29
1666	NYSE	VHC	Tue, Aug 12, 2014	14.76	15.60	14.74	15.09
1665	NYSE	VHC	Mon, Aug 11, 2014	14.14	15.25	14.14	14.73
1664	NYSE	VHC	Fri, Aug 8, 2014	14.00	14.25	13.77	14.10
1663	NYSE	VHC	Thu, Aug 7, 2014	14.14	14.31	13.77	14.08
1662	NYSE	VHC	Wed, Aug 6, 2014	14.63	14.63	13.88	14.32
1661	NYSE	VHC	Tue, Aug 5, 2014	13.70	13.88	13.50	13.87
1660	NYSE	VHC	Mon, Aug 4, 2014	13.57	13.95	13.42	13.82
1659	NYSE	VHC	Fri, Aug 1, 2014	14.12	14.23	13.30	13.42
1658	NYSE	VHC	Thu, Jul 31, 2014	13.90	14.29	13.57	13.98
1657	NYSE	VHC	Wed, Jul 30, 2014	14.25	14.28	14.01	14.02
1656	NYSE	VHC	Tue, Jul 29, 2014	13.97	14.47	13.75	14.14
1655	NYSE	VHC	Mon, Jul 28, 2014	14.19	14.24	13.81	13.87
1654	NYSE	VHC	Fri, Jul 25, 2014	14.47	14.74	14.09	14.25
1653	NYSE	VHC	Thu, Jul 24, 2014	14.84	14.90	14.30	14.59
1652	NYSE	VHC	Wed, Jul 23, 2014	15.09	15.09	14.65	14.76
1651	NYSE	VHC	Tue, Jul 22, 2014	14.94	15.26	14.87	15.09
1650	NYSE	VHC	Mon, Jul 21, 2014	15.21	15.34	14.80	14.97
1649	NYSE	VHC	Fri, Jul 18, 2014	15.79	15.85	15.12	15.27
1648	NYSE	VHC	Thu, Jul 17, 2014	15.23	15.88	15.12	15.66
1647	NYSE	VHC	Wed, Jul 16, 2014	15.38	15.49	15.15	15.39
1646	NYSE	VHC	Tue, Jul 15, 2014	15.56	15.56	15.25	15.26
1645	NYSE	VHC	Mon, Jul 14, 2014	15.88	15.98	15.26	15.61
1644	NYSE	VHC	Fri, Jul 11, 2014	15.36	15.65	15.31	15.46
1643	NYSE	VHC	Thu, Jul 10, 2014	14.94	15.67	14.94	15.41
1642	NYSE	VHC	Wed, Jul 9, 2014	15.51	16.12	15.30	15.67
1641	NYSE	VHC	Tue, Jul 8, 2014	15.95	16.18	15.31	15.40
1640	NYSE	VHC	Mon, Jul 7, 2014	16.81	16.95	15.73	15.90
1639	NYSE	VHC	Thu, Jul 3, 2014	17.06	17.19	16.60	17.03
1638	NYSE	VHC	Wed, Jul 2, 2014	17.51	17.55	16.91	17.03
1637	NYSE	VHC	Tue, Jul 1, 2014	17.68	18.24	17.10	17.57
1636	NYSE	VHC	Mon, Jun 30, 2014	17.67	18.23	17.16	17.61
1635	NYSE	VHC	Fri, Jun 27, 2014	17.60	18.10	17.18	17.98
1634	NYSE	VHC	Thu, Jun 26, 2014	17.84	17.93	17.43	17.91
1633	NYSE	VHC	Wed, Jun 25, 2014	18.57	18.57	16.91	17.85
1632	NYSE	VHC	Tue, Jun 24, 2014	16.75	18.05	16.75	17.12
1631	NYSE	VHC	Mon, Jun 23, 2014	16.98	16.98	16.20	16.75
1630	NYSE	VHC	Fri, Jun 20, 2014	16.15	17.30	16.01	16.23
1629	NYSE	VHC	Thu, Jun 19, 2014	17.05	17.10	16.21	16.68
1628	NYSE	VHC	Wed, Jun 18, 2014	15.95	16.95	15.90	16.90
1627	NYSE	VHC	Tue, Jun 17, 2014	16.00	16.21	15.75	15.97
1626	NYSE	VHC	Mon, Jun 16, 2014	16.37	16.37	15.19	16.07
1625	NYSE	VHC	Fri, Jun 13, 2014	16.58	16.62	15.98	16.16
1624	NYSE	VHC	Thu, Jun 12, 2014	16.91	16.96	16.40	16.48
1623	NYSE	VHC	Wed, Jun 11, 2014	17.12	17.51	16.82	16.90
1622	NYSE	VHC	Tue, Jun 10, 2014	17.22	17.57	16.63	17.30
1621	NYSE	VHC	Mon, Jun 9, 2014	16.61	17.38	16.61	16.94
1620	NYSE	VHC	Fri, Jun 6, 2014	16.24	17.19	16.24	16.65
1619	NYSE	VHC	Thu, Jun 5, 2014	15.35	16.68	15.15	16.31
1618	NYSE	VHC	Wed, Jun 4, 2014	15.11	15.67	15.05	15.27
1617	NYSE	VHC	Tue, Jun 3, 2014	14.86	15.63	14.80	15.26
1616	NYSE	VHC	Mon, Jun 2, 2014	15.58	15.80	15.00	15.01
1615	NYSE	VHC	Fri, May 30, 2014	16.20	16.22	15.70	15.79
1614	NYSE	VHC	Thu, May 29, 2014	15.70	16.33	15.61	16.20
1613	NYSE	VHC	Wed, May 28, 2014	15.19	15.91	14.77	15.70
1612	NYSE	VHC	Tue, May 27, 2014	15.92	15.93	15.00	15.28
1611	NYSE	VHC	Fri, May 23, 2014	14.56	15.96	14.28	15.51
1610	NYSE	VHC	Thu, May 22, 2014	14.25	14.79	14.24	14.52
1609	NYSE	VHC	Wed, May 21, 2014	14.27	14.47	14.00	14.21
1608	NYSE	VHC	Tue, May 20, 2014	14.76	14.83	14.20	14.26
1607	NYSE	VHC	Mon, May 19, 2014	13.98	14.85	13.82	14.75
1606	NYSE	VHC	Fri, May 16, 2014	14.23	14.24	13.64	13.80
1605	NYSE	VHC	Thu, May 15, 2014	13.64	13.99	13.40	13.96
1604	NYSE	VHC	Wed, May 14, 2014	14.01	14.35	13.65	13.75
1603	NYSE	VHC	Tue, May 13, 2014	14.82	15.19	14.04	14.07
1602	NYSE	VHC	Mon, May 12, 2014	13.53	14.50	13.51	14.47
1601	NYSE	VHC	Fri, May 9, 2014	13.25	13.83	13.25	13.40
1600	NYSE	VHC	Thu, May 8, 2014	14.01	14.07	13.29	13.45
1599	NYSE	VHC	Wed, May 7, 2014	14.26	14.50	13.71	14.01
1598	NYSE	VHC	Tue, May 6, 2014	14.52	15.19	14.18	14.31
1597	NYSE	VHC	Mon, May 5, 2014	15.62	15.84	14.50	14.65
1596	NYSE	VHC	Fri, May 2, 2014	15.55	16.54	15.50	15.71
1595	NYSE	VHC	Thu, May 1, 2014	15.68	16.13	15.33	15.52
1594	NYSE	VHC	Wed, Apr 30, 2014	16.03	16.14	15.48	15.75
1593	NYSE	VHC	Tue, Apr 29, 2014	16.27	16.65	15.77	15.99
1592	NYSE	VHC	Mon, Apr 28, 2014	17.51	17.65	15.75	16.13
1591	NYSE	VHC	Fri, Apr 25, 2014	14.52	17.20	13.53	16.02
1590	NYSE	VHC	Thu, Apr 24, 2014	14.50	14.76	14.15	14.65
1589	NYSE	VHC	Wed, Apr 23, 2014	14.39	14.44	14.10	14.33
1588	NYSE	VHC	Tue, Apr 22, 2014	13.84	14.50	13.84	14.50
1587	NYSE	VHC	Mon, Apr 21, 2014	13.62	14.07	13.30	13.86
1586	NYSE	VHC	Thu, Apr 17, 2014	13.52	13.79	13.28	13.66
1585	NYSE	VHC	Wed, Apr 16, 2014	13.00	13.95	12.85	13.61
1584	NYSE	VHC	Tue, Apr 15, 2014	13.25	13.30	12.10	12.86
1583	NYSE	VHC	Mon, Apr 14, 2014	13.25	13.40	12.61	12.85
1582	NYSE	VHC	Fri, Apr 11, 2014	13.60	13.75	13.00	13.01
1581	NYSE	VHC	Thu, Apr 10, 2014	14.77	14.77	13.63	13.74
1580	NYSE	VHC	Wed, Apr 9, 2014	14.17	14.85	14.00	14.83
1579	NYSE	VHC	Tue, Apr 8, 2014	13.75	14.34	13.57	14.18
1578	NYSE	VHC	Mon, Apr 7, 2014	14.25	14.39	13.50	13.79
1577	NYSE	VHC	Fri, Apr 4, 2014	15.79	15.79	14.15	14.50
1576	NYSE	VHC	Thu, Apr 3, 2014	15.35	15.82	15.10	15.48
1575	NYSE	VHC	Wed, Apr 2, 2014	14.66	14.77	14.40	14.70
1574	NYSE	VHC	Tue, Apr 1, 2014	14.15	14.75	14.15	14.50
1573	NYSE	VHC	Mon, Mar 31, 2014	14.10	15.20	13.85	14.18
1572	NYSE	VHC	Fri, Mar 28, 2014	13.44	14.03	13.37	13.90
1571	NYSE	VHC	Thu, Mar 27, 2014	12.80	14.85	12.70	13.37
1570	NYSE	VHC	Wed, Mar 26, 2014	14.00	14.00	12.68	12.70
1569	NYSE	VHC	Tue, Mar 25, 2014	14.14	14.43	13.78	13.82
1568	NYSE	VHC	Mon, Mar 24, 2014	14.54	14.88	13.90	14.12
1567	NYSE	VHC	Fri, Mar 21, 2014	14.49	14.50	13.86	14.14
1566	NYSE	VHC	Thu, Mar 20, 2014	14.95	15.20	14.30	14.46
1565	NYSE	VHC	Wed, Mar 19, 2014	14.58	14.73	14.11	14.46
1564	NYSE	VHC	Tue, Mar 18, 2014	14.18	14.95	14.18	14.58
1563	NYSE	VHC	Mon, Mar 17, 2014	15.02	15.26	14.11	14.32
1562	NYSE	VHC	Fri, Mar 14, 2014	14.57	15.34	14.11	15.00
1561	NYSE	VHC	Thu, Mar 13, 2014	15.32	15.44	14.45	14.57
1560	NYSE	VHC	Wed, Mar 12, 2014	15.98	15.98	14.69	15.21
1559	NYSE	VHC	Tue, Mar 11, 2014	16.42	16.80	15.75	15.84
1558	NYSE	VHC	Mon, Mar 10, 2014	17.21	17.21	15.76	16.08
1557	NYSE	VHC	Fri, Mar 7, 2014	19.04	19.34	16.90	17.34
1556	NYSE	VHC	Thu, Mar 6, 2014	20.02	21.38	18.59	19.10
1555	NYSE	VHC	Wed, Mar 5, 2014	20.22	20.46	19.65	20.03
1554	NYSE	VHC	Tue, Mar 4, 2014	21.95	22.50	19.40	20.00
1553	NYSE	VHC	Mon, Mar 3, 2014	19.68	25.49	17.53	20.93
1552	NYSE	VHC	Fri, Feb 28, 2014	19.49	19.90	19.00	19.50
1551	NYSE	VHC	Thu, Feb 27, 2014	19.17	19.70	19.08	19.38
1550	NYSE	VHC	Wed, Feb 26, 2014	18.65	19.46	18.61	19.29
1549	NYSE	VHC	Tue, Feb 25, 2014	19.53	19.76	18.52	18.67
1548	NYSE	VHC	Mon, Feb 24, 2014	19.36	19.89	19.19	19.34
1547	NYSE	VHC	Fri, Feb 21, 2014	20.40	20.50	19.22	19.36
1546	NYSE	VHC	Thu, Feb 20, 2014	19.75	20.00	19.39	19.97
1545	NYSE	VHC	Wed, Feb 19, 2014	19.56	21.19	19.24	19.63
1544	NYSE	VHC	Tue, Feb 18, 2014	18.08	19.75	17.96	19.50
1543	NYSE	VHC	Fri, Feb 14, 2014	17.95	18.48	17.76	18.02
1542	NYSE	VHC	Thu, Feb 13, 2014	16.04	18.60	16.04	17.61
1541	NYSE	VHC	Wed, Feb 12, 2014	16.84	16.85	15.84	16.38
1540	NYSE	VHC	Tue, Feb 11, 2014	17.03	17.15	16.62	16.86
1539	NYSE	VHC	Mon, Feb 10, 2014	16.96	17.34	16.90	17.06
1538	NYSE	VHC	Fri, Feb 7, 2014	17.17	17.39	16.87	17.07
1537	NYSE	VHC	Thu, Feb 6, 2014	17.30	17.46	16.84	17.11
1536	NYSE	VHC	Wed, Feb 5, 2014	17.47	17.71	17.10	17.25
1535	NYSE	VHC	Tue, Feb 4, 2014	17.59	18.04	17.54	17.64
1534	NYSE	VHC	Mon, Feb 3, 2014	17.93	18.82	17.10	17.47
1533	NYSE	VHC	Fri, Jan 31, 2014	17.80	18.33	17.80	17.96
1532	NYSE	VHC	Thu, Jan 30, 2014	18.18	18.45	17.92	18.32
1531	NYSE	VHC	Wed, Jan 29, 2014	18.25	18.70	17.83	17.87
1530	NYSE	VHC	Tue, Jan 28, 2014	17.61	18.24	17.58	18.16
1529	NYSE	VHC	Mon, Jan 27, 2014	17.84	18.20	17.52	17.63
1528	NYSE	VHC	Fri, Jan 24, 2014	18.11	18.22	17.70	18.00
1527	NYSE	VHC	Thu, Jan 23, 2014	18.10	18.39	17.72	18.36
1526	NYSE	VHC	Wed, Jan 22, 2014	18.00	18.60	17.70	18.27
1525	NYSE	VHC	Tue, Jan 21, 2014	18.28	18.35	17.70	17.91
1524	NYSE	VHC	Fri, Jan 17, 2014	18.37	18.71	18.13	18.21
1523	NYSE	VHC	Thu, Jan 16, 2014	18.52	18.73	18.19	18.45
1522	NYSE	VHC	Wed, Jan 15, 2014	18.39	18.79	18.10	18.61
1521	NYSE	VHC	Tue, Jan 14, 2014	18.07	18.93	18.07	18.33
1520	NYSE	VHC	Mon, Jan 13, 2014	18.44	18.60	18.01	18.04
1519	NYSE	VHC	Fri, Jan 10, 2014	18.65	18.85	18.30	18.53
1518	NYSE	VHC	Thu, Jan 9, 2014	19.37	19.51	18.43	18.74
1517	NYSE	VHC	Wed, Jan 8, 2014	19.39	19.69	19.12	19.33
1516	NYSE	VHC	Tue, Jan 7, 2014	19.40	19.68	19.21	19.47
1515	NYSE	VHC	Mon, Jan 6, 2014	19.54	19.93	19.23	19.29
1514	NYSE	VHC	Fri, Jan 3, 2014	19.12	19.55	19.00	19.50
1513	NYSE	VHC	Thu, Jan 2, 2014	19.27	19.41	18.92	19.13
1512	NYSE	VHC	Tue, Dec 31, 2013	19.73	19.75	19.21	19.41
1511	NYSE	VHC	Mon, Dec 30, 2013	19.53	19.86	19.45	19.73
1510	NYSE	VHC	Fri, Dec 27, 2013	19.25	19.78	19.08	19.53
1509	NYSE	VHC	Thu, Dec 26, 2013	19.51	19.80	18.82	19.16
1508	NYSE	VHC	Tue, Dec 24, 2013	20.03	20.21	19.25	19.43
1507	NYSE	VHC	Mon, Dec 23, 2013	20.50	20.53	19.98	20.06
1506	NYSE	VHC	Fri, Dec 20, 2013	19.62	20.37	19.10	20.31
1505	NYSE	VHC	Thu, Dec 19, 2013	19.36	20.00	19.10	19.66
1504	NYSE	VHC	Wed, Dec 18, 2013	19.00	19.47	18.80	19.45
1503	NYSE	VHC	Tue, Dec 17, 2013	19.41	19.43	18.45	19.01
1502	NYSE	VHC	Mon, Dec 16, 2013	19.46	19.89	18.78	19.43
1501	NYSE	VHC	Fri, Dec 13, 2013	17.50	18.74	17.25	18.56
1500	NYSE	VHC	Thu, Dec 12, 2013	18.29	18.60	17.23	17.41
1499	NYSE	VHC	Wed, Dec 11, 2013	18.71	18.85	17.16	17.68
1498	NYSE	VHC	Tue, Dec 10, 2013	19.00	19.04	18.68	18.73
1497	NYSE	VHC	Mon, Dec 9, 2013	19.20	19.36	18.51	19.09
1496	NYSE	VHC	Fri, Dec 6, 2013	19.77	19.77	19.14	19.15
1495	NYSE	VHC	Thu, Dec 5, 2013	19.50	19.73	19.12	19.21
1494	NYSE	VHC	Wed, Dec 4, 2013	19.36	19.90	19.15	19.51
1493	NYSE	VHC	Tue, Dec 3, 2013	19.24	19.76	19.24	19.51
1492	NYSE	VHC	Mon, Dec 2, 2013	19.99	20.14	19.43	19.55
1491	NYSE	VHC	Fri, Nov 29, 2013	19.93	20.16	19.72	20.02
1490	NYSE	VHC	Wed, Nov 27, 2013	19.00	20.06	19.00	19.84
1489	NYSE	VHC	Tue, Nov 26, 2013	18.97	19.18	18.90	18.93
1488	NYSE	VHC	Mon, Nov 25, 2013	19.25	19.49	18.81	18.99
1487	NYSE	VHC	Fri, Nov 22, 2013	20.02	20.19	19.23	19.25
1486	NYSE	VHC	Thu, Nov 21, 2013	19.35	20.19	18.80	19.97
1485	NYSE	VHC	Wed, Nov 20, 2013	19.29	19.75	19.16	19.32
1484	NYSE	VHC	Tue, Nov 19, 2013	19.83	20.52	19.25	19.30
1483	NYSE	VHC	Mon, Nov 18, 2013	20.93	20.98	19.94	20.12
1482	NYSE	VHC	Fri, Nov 15, 2013	20.89	21.32	20.79	20.98
1481	NYSE	VHC	Thu, Nov 14, 2013	21.10	21.47	20.83	20.96
1480	NYSE	VHC	Wed, Nov 13, 2013	20.74	21.39	20.45	21.19
1479	NYSE	VHC	Tue, Nov 12, 2013	20.74	21.40	20.61	20.97
1478	NYSE	VHC	Mon, Nov 11, 2013	20.74	21.17	20.29	21.00
1477	NYSE	VHC	Fri, Nov 8, 2013	19.50	20.90	19.50	20.72
1476	NYSE	VHC	Thu, Nov 7, 2013	20.69	21.03	19.28	19.64
1475	NYSE	VHC	Wed, Nov 6, 2013	20.93	21.16	20.54	20.80
1474	NYSE	VHC	Tue, Nov 5, 2013	21.29	21.44	20.87	20.89
1473	NYSE	VHC	Mon, Nov 4, 2013	21.69	22.00	21.04	21.52
1472	NYSE	VHC	Fri, Nov 1, 2013	21.63	22.26	21.50	21.69
1471	NYSE	VHC	Thu, Oct 31, 2013	21.83	21.93	21.35	21.74
1470	NYSE	VHC	Wed, Oct 30, 2013	22.27	22.34	21.56	21.74
1469	NYSE	VHC	Tue, Oct 29, 2013	22.66	22.96	22.14	22.35
1468	NYSE	VHC	Mon, Oct 28, 2013	22.70	23.20	22.42	22.65
1467	NYSE	VHC	Fri, Oct 25, 2013	22.33	22.95	22.33	22.61
1466	NYSE	VHC	Thu, Oct 24, 2013	21.12	22.35	21.07	22.08
1465	NYSE	VHC	Wed, Oct 23, 2013	20.96	21.38	20.86	20.99
1464	NYSE	VHC	Tue, Oct 22, 2013	20.84	21.70	20.71	21.19
1463	NYSE	VHC	Mon, Oct 21, 2013	19.50	21.32	19.50	20.71
1462	NYSE	VHC	Fri, Oct 18, 2013	19.23	19.73	19.09	19.39
1461	NYSE	VHC	Thu, Oct 17, 2013	18.74	19.44	18.74	19.08
1460	NYSE	VHC	Wed, Oct 16, 2013	19.09	19.40	18.87	18.89
1459	NYSE	VHC	Tue, Oct 15, 2013	19.33	19.47	18.66	18.95
1458	NYSE	VHC	Mon, Oct 14, 2013	18.83	19.50	18.82	19.37
1457	NYSE	VHC	Fri, Oct 11, 2013	18.64	19.37	18.64	19.08
1456	NYSE	VHC	Thu, Oct 10, 2013	18.53	19.17	18.30	18.77
1455	NYSE	VHC	Wed, Oct 9, 2013	18.09	18.41	17.52	18.12
1454	NYSE	VHC	Tue, Oct 8, 2013	18.85	18.95	17.81	18.07
1453	NYSE	VHC	Mon, Oct 7, 2013	19.37	19.61	18.83	18.85
1452	NYSE	VHC	Fri, Oct 4, 2013	19.37	19.70	19.20	19.62
1451	NYSE	VHC	Thu, Oct 3, 2013	20.16	20.45	19.20	19.48
1450	NYSE	VHC	Wed, Oct 2, 2013	20.29	20.70	20.21	20.28
1449	NYSE	VHC	Tue, Oct 1, 2013	20.28	20.75	19.97	20.48
1448	NYSE	VHC	Mon, Sep 30, 2013	20.08	20.55	19.91	20.40
1447	NYSE	VHC	Fri, Sep 27, 2013	20.41	20.79	20.16	20.40
1446	NYSE	VHC	Thu, Sep 26, 2013	20.61	20.82	20.33	20.62
1445	NYSE	VHC	Wed, Sep 25, 2013	20.16	20.80	20.05	20.52
1444	NYSE	VHC	Tue, Sep 24, 2013	20.61	20.98	20.16	20.19
1443	NYSE	VHC	Mon, Sep 23, 2013	20.06	20.67	19.48	20.64
1442	NYSE	VHC	Fri, Sep 20, 2013	20.86	20.86	20.05	20.55
1441	NYSE	VHC	Thu, Sep 19, 2013	20.61	20.75	20.02	20.68
1440	NYSE	VHC	Wed, Sep 18, 2013	20.14	20.55	19.91	20.54
1439	NYSE	VHC	Tue, Sep 17, 2013	19.87	20.86	19.87	20.08
1438	NYSE	VHC	Mon, Sep 16, 2013	21.01	21.01	19.80	19.80
1437	NYSE	VHC	Fri, Sep 13, 2013	20.50	20.85	20.15	20.46
1436	NYSE	VHC	Thu, Sep 12, 2013	20.86	21.14	20.37	20.41
1435	NYSE	VHC	Wed, Sep 11, 2013	20.53	20.99	20.41	20.70
1434	NYSE	VHC	Tue, Sep 10, 2013	20.60	21.15	20.35	20.52
1433	NYSE	VHC	Mon, Sep 9, 2013	19.86	20.47	19.69	20.47
1432	NYSE	VHC	Fri, Sep 6, 2013	20.33	20.33	19.50	19.74
1431	NYSE	VHC	Thu, Sep 5, 2013	20.55	20.83	20.01	20.25
1430	NYSE	VHC	Wed, Sep 4, 2013	19.77	20.75	19.53	20.53
1429	NYSE	VHC	Tue, Sep 3, 2013	19.71	20.23	19.34	19.79
1428	NYSE	VHC	Fri, Aug 30, 2013	19.71	19.84	19.13	19.35
1427	NYSE	VHC	Thu, Aug 29, 2013	19.39	19.95	19.37	19.78
1426	NYSE	VHC	Wed, Aug 28, 2013	19.44	20.17	19.31	19.44
1425	NYSE	VHC	Tue, Aug 27, 2013	20.57	20.84	19.45	19.51
1424	NYSE	VHC	Mon, Aug 26, 2013	21.38	21.50	20.67	20.85
1423	NYSE	VHC	Fri, Aug 23, 2013	21.22	21.47	20.92	21.39
1422	NYSE	VHC	Thu, Aug 22, 2013	21.09	21.36	20.79	21.12
1421	NYSE	VHC	Wed, Aug 21, 2013	21.17	21.50	20.80	20.95
1420	NYSE	VHC	Tue, Aug 20, 2013	20.99	21.44	20.75	21.29
1419	NYSE	VHC	Mon, Aug 19, 2013	20.89	21.92	20.89	21.03
1418	NYSE	VHC	Fri, Aug 16, 2013	20.10	22.41	19.90	20.86
1417	NYSE	VHC	Thu, Aug 15, 2013	21.30	21.30	20.05	20.50
1416	NYSE	VHC	Wed, Aug 14, 2013	21.74	21.88	21.06	21.54
1415	NYSE	VHC	Tue, Aug 13, 2013	21.00	21.29	20.33	20.98
1414	NYSE	VHC	Mon, Aug 12, 2013	19.67	20.92	19.67	20.81
1413	NYSE	VHC	Fri, Aug 9, 2013	20.21	20.50	19.21	19.38
1412	NYSE	VHC	Thu, Aug 8, 2013	18.60	20.73	18.50	19.95
1411	NYSE	VHC	Wed, Aug 7, 2013	18.55	18.72	18.16	18.52
1410	NYSE	VHC	Tue, Aug 6, 2013	18.46	19.04	18.30	18.57
1409	NYSE	VHC	Mon, Aug 5, 2013	19.08	19.24	17.91	18.34
1408	NYSE	VHC	Fri, Aug 2, 2013	19.36	19.62	19.14	19.17
1407	NYSE	VHC	Thu, Aug 1, 2013	19.21	19.65	19.05	19.47
1406	NYSE	VHC	Wed, Jul 31, 2013	19.28	19.44	19.01	19.07
1405	NYSE	VHC	Tue, Jul 30, 2013	19.60	19.65	19.08	19.28
1404	NYSE	VHC	Mon, Jul 29, 2013	19.03	19.74	18.99	19.46
1403	NYSE	VHC	Fri, Jul 26, 2013	18.69	19.34	18.50	19.13
1402	NYSE	VHC	Thu, Jul 25, 2013	17.37	18.83	16.70	18.78
1401	NYSE	VHC	Wed, Jul 24, 2013	17.54	17.70	17.26	17.37
1400	NYSE	VHC	Tue, Jul 23, 2013	17.83	18.00	17.50	17.60
1399	NYSE	VHC	Mon, Jul 22, 2013	18.13	18.13	17.40	17.81
1398	NYSE	VHC	Fri, Jul 19, 2013	18.31	18.33	17.68	18.06
1397	NYSE	VHC	Thu, Jul 18, 2013	18.70	18.88	18.30	18.37
1396	NYSE	VHC	Wed, Jul 17, 2013	18.73	19.03	18.50	18.65
1395	NYSE	VHC	Tue, Jul 16, 2013	19.31	19.43	18.39	18.73
1394	NYSE	VHC	Mon, Jul 15, 2013	19.14	19.45	18.77	19.24
1393	NYSE	VHC	Fri, Jul 12, 2013	18.56	19.68	18.56	19.17
1392	NYSE	VHC	Thu, Jul 11, 2013	17.94	18.80	17.90	18.69
1391	NYSE	VHC	Wed, Jul 10, 2013	17.62	18.19	17.45	17.77
1390	NYSE	VHC	Tue, Jul 9, 2013	19.05	19.05	17.13	17.60
1389	NYSE	VHC	Mon, Jul 8, 2013	19.20	19.31	18.53	18.96
1388	NYSE	VHC	Fri, Jul 5, 2013	20.00	20.00	19.03	19.41
1387	NYSE	VHC	Wed, Jul 3, 2013	19.53	19.70	19.11	19.69
1386	NYSE	VHC	Tue, Jul 2, 2013	20.45	20.49	19.42	19.63
1385	NYSE	VHC	Mon, Jul 1, 2013	20.30	20.90	20.00	20.35
1384	NYSE	VHC	Thu, Jun 27, 2013	19.72	20.17	19.72	20.13
1383	NYSE	VHC	Wed, Jun 26, 2013	20.07	20.17	18.88	19.67
1382	NYSE	VHC	Tue, Jun 25, 2013	20.17	20.66	18.62	18.85
1381	NYSE	VHC	Mon, Jun 24, 2013	21.49	21.50	19.79	20.00
1380	NYSE	VHC	Fri, Jun 21, 2013	22.15	22.29	21.27	21.96
1379	NYSE	VHC	Thu, Jun 20, 2013	22.35	22.84	21.80	22.02
1378	NYSE	VHC	Wed, Jun 19, 2013	22.81	22.97	22.35	22.76
1377	NYSE	VHC	Tue, Jun 18, 2013	23.27	23.34	22.16	22.87
1376	NYSE	VHC	Mon, Jun 17, 2013	24.77	24.77	23.08	23.32
1375	NYSE	VHC	Fri, Jun 14, 2013	25.00	25.00	24.36	24.50
1374	NYSE	VHC	Thu, Jun 13, 2013	24.34	24.75	24.02	24.64
1373	NYSE	VHC	Wed, Jun 12, 2013	25.06	25.55	24.00	24.41
1372	NYSE	VHC	Tue, Jun 11, 2013	24.33	25.10	23.76	24.89
1371	NYSE	VHC	Mon, Jun 10, 2013	24.92	26.25	24.70	24.79
1370	NYSE	VHC	Fri, Jun 7, 2013	23.81	24.79	23.59	24.76
1369	NYSE	VHC	Thu, Jun 6, 2013	23.24	23.82	23.06	23.72
1368	NYSE	VHC	Wed, Jun 5, 2013	23.17	23.86	22.73	23.06
1367	NYSE	VHC	Tue, Jun 4, 2013	23.51	23.51	22.65	23.10
1366	NYSE	VHC	Mon, Jun 3, 2013	23.64	24.00	22.90	24.00
1365	NYSE	VHC	Fri, May 31, 2013	23.87	24.23	23.63	23.69
1364	NYSE	VHC	Thu, May 30, 2013	24.13	24.48	23.70	24.01
1363	NYSE	VHC	Wed, May 29, 2013	23.28	24.16	22.74	24.00
1362	NYSE	VHC	Tue, May 28, 2013	22.76	23.42	22.55	23.42
1361	NYSE	VHC	Fri, May 24, 2013	22.05	22.55	21.61	22.50
1360	NYSE	VHC	Thu, May 23, 2013	21.84	22.42	21.34	22.32
1359	NYSE	VHC	Wed, May 22, 2013	22.70	23.34	21.90	22.11
1358	NYSE	VHC	Tue, May 21, 2013	22.56	22.95	22.50	22.66
1357	NYSE	VHC	Mon, May 20, 2013	22.29	23.37	22.29	22.64
1356	NYSE	VHC	Fri, May 17, 2013	22.50	22.60	21.87	22.36
1355	NYSE	VHC	Thu, May 16, 2013	23.05	23.30	22.27	22.30
1354	NYSE	VHC	Wed, May 15, 2013	23.83	23.83	22.98	23.01
1353	NYSE	VHC	Tue, May 14, 2013	23.07	23.90	22.70	23.70
1352	NYSE	VHC	Mon, May 13, 2013	21.06	23.23	21.06	22.98
1351	NYSE	VHC	Fri, May 10, 2013	20.86	21.46	20.63	21.16
1350	NYSE	VHC	Thu, May 9, 2013	20.64	21.14	20.62	20.92
1349	NYSE	VHC	Wed, May 8, 2013	20.91	21.28	20.60	21.11
1348	NYSE	VHC	Tue, May 7, 2013	20.67	21.15	20.50	20.89
1347	NYSE	VHC	Mon, May 6, 2013	20.20	21.15	20.20	20.92
1346	NYSE	VHC	Fri, May 3, 2013	21.16	21.65	20.72	20.88
1345	NYSE	VHC	Thu, May 2, 2013	20.41	21.37	19.95	21.10
1344	NYSE	VHC	Wed, May 1, 2013	20.36	21.20	19.95	20.01
1343	NYSE	VHC	Tue, Apr 30, 2013	20.22	21.00	19.62	20.42
1342	NYSE	VHC	Mon, Apr 29, 2013	22.02	22.10	20.19	20.39
1341	NYSE	VHC	Fri, Apr 26, 2013	20.54	22.34	20.10	21.70
1340	NYSE	VHC	Thu, Apr 25, 2013	19.25	20.69	19.25	20.51
1339	NYSE	VHC	Wed, Apr 24, 2013	18.83	19.32	18.55	19.25
1338	NYSE	VHC	Tue, Apr 23, 2013	19.56	19.86	18.70	18.87
1337	NYSE	VHC	Mon, Apr 22, 2013	19.48	20.00	18.30	19.55
1336	NYSE	VHC	Fri, Apr 19, 2013	18.63	18.87	18.46	18.81
1335	NYSE	VHC	Thu, Apr 18, 2013	18.96	19.35	18.44	18.69
1334	NYSE	VHC	Wed, Apr 17, 2013	19.16	19.88	18.53	18.87
1333	NYSE	VHC	Tue, Apr 16, 2013	18.71	20.23	18.70	19.91
1332	NYSE	VHC	Mon, Apr 15, 2013	19.70	20.01	18.33	18.59
1331	NYSE	VHC	Fri, Apr 12, 2013	19.38	20.63	19.17	20.22
1330	NYSE	VHC	Thu, Apr 11, 2013	21.20	21.24	20.05	20.15
1329	NYSE	VHC	Wed, Apr 10, 2013	19.04	21.48	19.00	21.03
1328	NYSE	VHC	Tue, Apr 9, 2013	19.73	20.48	19.11	19.13
1327	NYSE	VHC	Mon, Apr 8, 2013	16.84	19.88	16.44	19.00
1326	NYSE	VHC	Fri, Apr 5, 2013	17.22	17.88	16.34	16.45
1325	NYSE	VHC	Thu, Apr 4, 2013	17.58	17.80	16.89	17.73
1324	NYSE	VHC	Wed, Apr 3, 2013	16.33	18.36	16.10	17.42
1323	NYSE	VHC	Tue, Apr 2, 2013	17.49	17.68	16.18	16.86
1322	NYSE	VHC	Mon, Apr 1, 2013	19.12	19.41	17.25	17.52
1321	NYSE	VHC	Thu, Mar 28, 2013	19.22	19.80	18.90	19.17
1320	NYSE	VHC	Wed, Mar 27, 2013	18.81	19.45	17.98	19.32
1319	NYSE	VHC	Tue, Mar 26, 2013	19.70	20.17	18.81	19.35
1318	NYSE	VHC	Mon, Mar 25, 2013	21.90	21.90	18.72	19.71
1317	NYSE	VHC	Fri, Mar 22, 2013	22.18	22.38	21.82	21.89
1316	NYSE	VHC	Thu, Mar 21, 2013	21.90	22.43	21.90	22.23
1315	NYSE	VHC	Wed, Mar 20, 2013	22.14	22.62	21.75	22.26
1314	NYSE	VHC	Tue, Mar 19, 2013	22.72	23.34	21.92	22.25
1313	NYSE	VHC	Mon, Mar 18, 2013	22.16	23.46	21.75	22.50
1312	NYSE	VHC	Fri, Mar 15, 2013	23.77	24.65	21.68	21.82
1311	NYSE	VHC	Thu, Mar 14, 2013	35.38	35.93	23.24	25.75
1310	NYSE	VHC	Wed, Mar 13, 2013	36.13	36.84	35.41	35.67
1309	NYSE	VHC	Tue, Mar 12, 2013	32.87	35.75	32.87	35.39
1308	NYSE	VHC	Mon, Mar 11, 2013	33.58	33.65	32.45	33.43
1307	NYSE	VHC	Fri, Mar 8, 2013	34.60	34.60	33.35	33.80
1306	NYSE	VHC	Thu, Mar 7, 2013	34.42	34.75	33.76	34.38
1305	NYSE	VHC	Wed, Mar 6, 2013	35.18	35.18	34.40	34.78
1304	NYSE	VHC	Tue, Mar 5, 2013	35.92	35.92	34.61	35.24
1303	NYSE	VHC	Mon, Mar 4, 2013	35.58	35.97	35.35	35.74
1302	NYSE	VHC	Fri, Mar 1, 2013	34.91	35.97	34.61	35.69
1301	NYSE	VHC	Thu, Feb 28, 2013	35.51	35.99	35.02	35.23
1300	NYSE	VHC	Wed, Feb 27, 2013	35.40	36.48	35.15	35.58
1299	NYSE	VHC	Tue, Feb 26, 2013	34.34	34.56	33.75	33.96
1298	NYSE	VHC	Mon, Feb 25, 2013	35.55	35.72	34.26	34.36
1297	NYSE	VHC	Fri, Feb 22, 2013	35.42	35.50	34.99	35.42
1296	NYSE	VHC	Thu, Feb 21, 2013	36.00	36.00	34.05	35.26
1295	NYSE	VHC	Wed, Feb 20, 2013	35.48	36.44	35.12	35.27
1294	NYSE	VHC	Tue, Feb 19, 2013	35.02	35.48	34.70	35.39
1293	NYSE	VHC	Fri, Feb 15, 2013	35.46	35.46	34.75	35.02
1292	NYSE	VHC	Thu, Feb 14, 2013	35.17	35.36	34.51	35.08
1291	NYSE	VHC	Wed, Feb 13, 2013	35.14	35.73	34.75	35.00
1290	NYSE	VHC	Tue, Feb 12, 2013	35.12	35.70	34.88	35.25
1289	NYSE	VHC	Mon, Feb 11, 2013	34.84	35.15	34.80	35.14
1288	NYSE	VHC	Fri, Feb 8, 2013	34.52	35.20	34.52	34.93
1287	NYSE	VHC	Thu, Feb 7, 2013	35.19	35.19	34.21	34.74
1286	NYSE	VHC	Wed, Feb 6, 2013	34.39	35.18	34.37	34.94
1285	NYSE	VHC	Tue, Feb 5, 2013	34.08	35.45	34.08	34.69
1284	NYSE	VHC	Mon, Feb 4, 2013	34.55	35.25	34.09	34.24
1283	NYSE	VHC	Fri, Feb 1, 2013	34.79	35.45	34.79	34.90
1282	NYSE	VHC	Thu, Jan 31, 2013	34.20	34.93	32.75	34.92
1281	NYSE	VHC	Wed, Jan 30, 2013	35.29	35.45	34.15	34.36
1280	NYSE	VHC	Tue, Jan 29, 2013	36.12	36.20	35.05	35.45
1279	NYSE	VHC	Mon, Jan 28, 2013	35.01	35.50	34.51	35.25
1278	NYSE	VHC	Fri, Jan 25, 2013	34.31	35.50	34.01	35.05
1277	NYSE	VHC	Thu, Jan 24, 2013	34.13	34.74	32.88	33.95
1276	NYSE	VHC	Wed, Jan 23, 2013	33.74	34.39	33.42	33.96
1275	NYSE	VHC	Tue, Jan 22, 2013	32.17	33.51	31.95	33.51
1274	NYSE	VHC	Fri, Jan 18, 2013	33.12	33.45	31.95	32.05
1273	NYSE	VHC	Thu, Jan 17, 2013	33.19	33.40	31.76	33.19
1272	NYSE	VHC	Wed, Jan 16, 2013	33.56	34.15	31.00	32.49
1271	NYSE	VHC	Tue, Jan 15, 2013	34.61	34.83	33.65	33.72
1270	NYSE	VHC	Mon, Jan 14, 2013	34.45	35.01	34.02	34.88
1269	NYSE	VHC	Fri, Jan 11, 2013	33.62	34.92	33.33	34.40
1268	NYSE	VHC	Thu, Jan 10, 2013	32.72	33.45	32.72	33.30
1267	NYSE	VHC	Wed, Jan 9, 2013	33.56	33.63	32.66	33.19
1266	NYSE	VHC	Tue, Jan 8, 2013	33.00	33.99	33.00	33.49
1265	NYSE	VHC	Mon, Jan 7, 2013	32.02	34.18	32.02	33.00
1264	NYSE	VHC	Fri, Jan 4, 2013	30.84	31.94	30.32	31.59
1263	NYSE	VHC	Thu, Jan 3, 2013	30.08	31.13	29.81	30.80
1262	NYSE	VHC	Wed, Jan 2, 2013	29.56	31.18	29.55	30.06
1261	NYSE	VHC	Mon, Dec 31, 2012	29.38	29.74	28.83	29.28
1260	NYSE	VHC	Fri, Dec 28, 2012	29.13	29.48	29.03	29.36
1259	NYSE	VHC	Thu, Dec 27, 2012	29.96	29.99	29.10	29.59
1258	NYSE	VHC	Wed, Dec 26, 2012	29.91	30.51	29.80	30.06
1257	NYSE	VHC	Mon, Dec 24, 2012	30.79	30.79	29.24	29.79
1256	NYSE	VHC	Fri, Dec 21, 2012	33.69	33.69	31.02	31.02
1255	NYSE	VHC	Thu, Dec 20, 2012	34.93	36.60	30.26	33.00
1254	NYSE	VHC	Wed, Dec 19, 2012	35.35	36.25	34.72	34.93
1253	NYSE	VHC	Tue, Dec 18, 2012	34.81	35.90	34.50	35.64
1252	NYSE	VHC	Mon, Dec 17, 2012	33.92	34.84	33.33	34.67
1251	NYSE	VHC	Fri, Dec 14, 2012	33.67	34.18	33.01	33.15
1250	NYSE	VHC	Thu, Dec 13, 2012	33.55	34.08	33.55	33.67
1249	NYSE	VHC	Wed, Dec 12, 2012	34.21	34.60	33.67	33.77
1248	NYSE	VHC	Tue, Dec 11, 2012	33.69	34.39	33.69	34.10
1247	NYSE	VHC	Mon, Dec 10, 2012	33.50	34.95	33.50	33.74
1246	NYSE	VHC	Fri, Dec 7, 2012	32.87	34.40	32.87	33.47
1245	NYSE	VHC	Thu, Dec 6, 2012	33.79	34.12	33.03	33.41
1244	NYSE	VHC	Wed, Dec 5, 2012	33.59	34.29	32.84	33.90
1243	NYSE	VHC	Tue, Dec 4, 2012	34.57	34.57	33.31	33.63
1242	NYSE	VHC	Mon, Dec 3, 2012	34.79	34.99	33.14	33.95
1241	NYSE	VHC	Fri, Nov 30, 2012	33.77	35.24	33.77	34.47
1240	NYSE	VHC	Thu, Nov 29, 2012	31.85	34.02	31.75	33.84
1239	NYSE	VHC	Wed, Nov 28, 2012	31.91	32.32	31.30	31.74
1238	NYSE	VHC	Tue, Nov 27, 2012	33.00	33.62	32.13	32.18
1237	NYSE	VHC	Mon, Nov 26, 2012	31.05	32.82	31.05	32.76
1236	NYSE	VHC	Fri, Nov 23, 2012	31.35	31.74	30.80	31.06
1235	NYSE	VHC	Wed, Nov 21, 2012	30.54	31.49	30.50	31.35
1234	NYSE	VHC	Tue, Nov 20, 2012	30.19	31.00	29.92	30.68
1233	NYSE	VHC	Mon, Nov 19, 2012	32.04	32.19	29.85	30.30
1232	NYSE	VHC	Fri, Nov 16, 2012	30.40	31.60	29.26	31.05
1231	NYSE	VHC	Thu, Nov 15, 2012	31.84	31.96	29.76	30.43
1230	NYSE	VHC	Wed, Nov 14, 2012	33.25	33.94	31.95	31.97
1229	NYSE	VHC	Tue, Nov 13, 2012	34.80	35.17	33.62	33.68
1228	NYSE	VHC	Mon, Nov 12, 2012	36.05	36.05	33.40	35.35
1227	NYSE	VHC	Fri, Nov 9, 2012	36.59	37.65	35.25	35.43
1226	NYSE	VHC	Thu, Nov 8, 2012	34.06	37.00	33.84	36.41
1225	NYSE	VHC	Wed, Nov 7, 2012	33.54	34.43	30.60	33.61
1224	NYSE	VHC	Tue, Nov 6, 2012	28.33	29.21	26.26	26.29
1223	NYSE	VHC	Mon, Nov 5, 2012	28.34	29.50	27.30	27.99
1222	NYSE	VHC	Fri, Nov 2, 2012	29.46	29.93	28.54	28.60
1221	NYSE	VHC	Thu, Nov 1, 2012	30.12	30.44	29.11	29.40
1220	NYSE	VHC	Wed, Oct 31, 2012	29.97	30.50	28.59	30.05
1219	NYSE	VHC	Fri, Oct 26, 2012	31.00	31.37	29.73	30.10
1218	NYSE	VHC	Thu, Oct 25, 2012	31.09	31.48	30.70	31.01
1217	NYSE	VHC	Wed, Oct 24, 2012	29.40	31.79	29.40	30.32
1216	NYSE	VHC	Tue, Oct 23, 2012	28.00	29.88	28.00	29.72
1215	NYSE	VHC	Mon, Oct 22, 2012	27.72	28.42	27.43	28.07
1214	NYSE	VHC	Fri, Oct 19, 2012	28.49	28.79	27.18	27.79
1213	NYSE	VHC	Thu, Oct 18, 2012	27.36	29.38	27.11	28.31
1212	NYSE	VHC	Wed, Oct 17, 2012	26.77	27.77	26.77	27.55
1211	NYSE	VHC	Tue, Oct 16, 2012	25.93	26.41	25.65	26.24
1210	NYSE	VHC	Mon, Oct 15, 2012	25.02	26.49	24.85	25.84
1209	NYSE	VHC	Fri, Oct 12, 2012	24.32	25.11	24.20	25.02
1208	NYSE	VHC	Thu, Oct 11, 2012	24.49	24.75	24.03	24.39
1207	NYSE	VHC	Wed, Oct 10, 2012	23.87	24.68	23.87	24.20
1206	NYSE	VHC	Tue, Oct 9, 2012	23.97	24.75	23.51	23.96
1205	NYSE	VHC	Mon, Oct 8, 2012	25.15	25.68	23.41	24.03
1204	NYSE	VHC	Fri, Oct 5, 2012	26.51	26.88	25.39	25.71
1203	NYSE	VHC	Thu, Oct 4, 2012	27.01	27.01	26.04	26.78
1202	NYSE	VHC	Wed, Oct 3, 2012	26.78	27.17	26.33	26.86
1201	NYSE	VHC	Tue, Oct 2, 2012	26.81	27.49	26.56	26.82
1200	NYSE	VHC	Mon, Oct 1, 2012	25.78	26.73	25.48	26.51
1199	NYSE	VHC	Fri, Sep 28, 2012	25.23	25.50	24.81	25.43
1198	NYSE	VHC	Thu, Sep 27, 2012	26.59	26.78	25.17	25.50
1197	NYSE	VHC	Wed, Sep 26, 2012	26.64	26.93	26.20	26.45
1196	NYSE	VHC	Tue, Sep 25, 2012	27.16	27.16	26.36	26.56
1195	NYSE	VHC	Mon, Sep 24, 2012	27.06	27.77	26.15	27.16
1194	NYSE	VHC	Fri, Sep 21, 2012	28.07	28.07	27.12	27.78
1193	NYSE	VHC	Thu, Sep 20, 2012	28.60	28.90	26.62	27.16
1192	NYSE	VHC	Wed, Sep 19, 2012	28.98	29.01	28.36	28.82
1191	NYSE	VHC	Tue, Sep 18, 2012	29.65	29.65	28.80	28.99
1190	NYSE	VHC	Mon, Sep 17, 2012	29.33	29.90	28.80	29.07
1189	NYSE	VHC	Fri, Sep 14, 2012	28.72	29.65	28.70	29.13
1188	NYSE	VHC	Thu, Sep 13, 2012	28.58	29.14	28.05	28.76
1187	NYSE	VHC	Wed, Sep 12, 2012	29.46	29.48	28.30	28.73
1186	NYSE	VHC	Tue, Sep 11, 2012	28.04	29.08	28.00	28.75
1185	NYSE	VHC	Mon, Sep 10, 2012	27.51	28.60	27.50	28.00
1184	NYSE	VHC	Fri, Sep 7, 2012	28.55	28.96	27.40	27.75
1183	NYSE	VHC	Thu, Sep 6, 2012	28.48	29.40	28.28	28.48
1182	NYSE	VHC	Wed, Sep 5, 2012	26.43	28.45	26.40	27.94
1181	NYSE	VHC	Tue, Sep 4, 2012	26.43	26.66	26.10	26.34
1180	NYSE	VHC	Fri, Aug 31, 2012	26.48	26.48	25.06	26.01
1179	NYSE	VHC	Thu, Aug 30, 2012	26.89	27.25	26.11	26.34
1178	NYSE	VHC	Wed, Aug 29, 2012	25.75	27.29	25.40	26.88
1177	NYSE	VHC	Tue, Aug 28, 2012	24.88	25.61	24.66	25.47
1176	NYSE	VHC	Mon, Aug 27, 2012	24.79	25.22	24.46	24.82
1175	NYSE	VHC	Fri, Aug 24, 2012	25.06	25.31	23.78	23.88
1174	NYSE	VHC	Thu, Aug 23, 2012	23.99	24.43	23.42	24.04
1173	NYSE	VHC	Wed, Aug 22, 2012	23.93	24.66	23.26	24.10
1172	NYSE	VHC	Tue, Aug 21, 2012	22.86	25.12	22.28	24.27
1171	NYSE	VHC	Mon, Aug 20, 2012	25.30	26.97	25.30	25.50
1170	NYSE	VHC	Fri, Aug 17, 2012	25.98	25.98	25.20	25.71
1169	NYSE	VHC	Thu, Aug 16, 2012	26.28	26.61	26.06	26.17
1168	NYSE	VHC	Wed, Aug 15, 2012	26.32	26.68	26.06	26.32
1167	NYSE	VHC	Tue, Aug 14, 2012	26.80	27.69	26.37	26.51
1166	NYSE	VHC	Mon, Aug 13, 2012	27.03	27.96	26.79	27.20
1165	NYSE	VHC	Fri, Aug 10, 2012	25.85	27.49	25.85	27.25
1164	NYSE	VHC	Thu, Aug 9, 2012	25.12	27.14	24.67	26.73
1163	NYSE	VHC	Wed, Aug 8, 2012	27.38	28.29	25.31	25.50
1162	NYSE	VHC	Tue, Aug 7, 2012	27.20	29.16	27.02	27.66
1161	NYSE	VHC	Mon, Aug 6, 2012	26.60	27.90	26.15	27.40
1160	NYSE	VHC	Fri, Aug 3, 2012	26.88	27.00	25.40	26.42
1159	NYSE	VHC	Thu, Aug 2, 2012	25.32	25.45	24.11	24.49
1158	NYSE	VHC	Wed, Aug 1, 2012	24.03	25.25	23.84	23.93
1157	NYSE	VHC	Tue, Jul 31, 2012	23.78	25.03	23.31	23.66
1156	NYSE	VHC	Mon, Jul 30, 2012	22.83	27.33	21.50	24.29
1155	NYSE	VHC	Fri, Jul 27, 2012	25.33	25.60	21.25	22.67
1154	NYSE	VHC	Thu, Jul 26, 2012	29.86	30.26	22.75	25.28
1153	NYSE	VHC	Wed, Jul 25, 2012	30.75	31.30	28.57	29.15
1152	NYSE	VHC	Tue, Jul 24, 2012	34.43	35.32	27.02	27.08
1151	NYSE	VHC	Mon, Jul 23, 2012	34.01	34.75	33.49	34.15
1150	NYSE	VHC	Fri, Jul 20, 2012	36.95	37.42	34.63	35.25
1149	NYSE	VHC	Thu, Jul 19, 2012	38.97	39.67	38.60	38.78
1148	NYSE	VHC	Wed, Jul 18, 2012	39.00	39.75	38.50	38.84
1147	NYSE	VHC	Tue, Jul 17, 2012	40.38	40.85	38.59	38.96
1146	NYSE	VHC	Mon, Jul 16, 2012	41.92	41.93	40.14	40.40
1145	NYSE	VHC	Fri, Jul 13, 2012	39.43	41.75	38.76	40.47
1144	NYSE	VHC	Thu, Jul 12, 2012	38.95	39.43	36.83	37.77
1143	NYSE	VHC	Wed, Jul 11, 2012	36.24	37.00	35.69	35.87
1142	NYSE	VHC	Tue, Jul 10, 2012	36.69	37.57	35.69	36.26
1141	NYSE	VHC	Mon, Jul 9, 2012	37.38	37.38	36.07	36.26
1140	NYSE	VHC	Fri, Jul 6, 2012	37.05	37.18	36.25	36.55
1139	NYSE	VHC	Thu, Jul 5, 2012	37.57	38.00	37.06	37.43
1138	NYSE	VHC	Tue, Jul 3, 2012	38.21	39.31	37.50	38.20
1137	NYSE	VHC	Mon, Jul 2, 2012	35.39	38.20	35.22	38.10
1136	NYSE	VHC	Fri, Jun 29, 2012	35.63	36.13	35.10	35.25
1135	NYSE	VHC	Thu, Jun 28, 2012	35.09	35.77	34.50	34.73
1134	NYSE	VHC	Wed, Jun 27, 2012	35.49	36.25	35.12	35.35
1133	NYSE	VHC	Tue, Jun 26, 2012	34.52	35.68	34.26	35.14
1132	NYSE	VHC	Mon, Jun 25, 2012	33.52	34.90	33.50	34.38
1131	NYSE	VHC	Fri, Jun 22, 2012	32.90	33.71	32.25	33.63
1130	NYSE	VHC	Thu, Jun 21, 2012	33.66	33.97	32.58	32.69
1129	NYSE	VHC	Wed, Jun 20, 2012	33.81	34.45	33.22	33.40
1128	NYSE	VHC	Tue, Jun 19, 2012	32.75	34.88	32.20	33.84
1127	NYSE	VHC	Mon, Jun 18, 2012	32.22	33.70	31.69	32.50
1126	NYSE	VHC	Fri, Jun 15, 2012	33.29	33.90	32.30	32.30
1125	NYSE	VHC	Thu, Jun 14, 2012	33.36	33.75	33.00	33.07
1124	NYSE	VHC	Wed, Jun 13, 2012	33.69	34.58	33.13	33.44
1123	NYSE	VHC	Tue, Jun 12, 2012	33.52	33.90	33.04	33.80
1122	NYSE	VHC	Mon, Jun 11, 2012	35.00	35.15	33.25	33.46
1121	NYSE	VHC	Fri, Jun 8, 2012	32.93	34.67	32.43	34.57
1120	NYSE	VHC	Thu, Jun 7, 2012	33.30	34.65	32.83	33.15
1119	NYSE	VHC	Wed, Jun 6, 2012	32.35	33.38	32.00	32.74
1118	NYSE	VHC	Tue, Jun 5, 2012	31.75	31.95	30.76	31.50
1117	NYSE	VHC	Mon, Jun 4, 2012	32.58	32.84	29.74	31.85
1116	NYSE	VHC	Fri, Jun 1, 2012	32.65	33.60	31.90	32.01
1115	NYSE	VHC	Thu, May 31, 2012	34.00	35.00	32.55	33.34
1114	NYSE	VHC	Wed, May 30, 2012	33.90	35.22	32.61	34.00
1113	NYSE	VHC	Tue, May 29, 2012	30.38	33.50	30.30	33.39
1112	NYSE	VHC	Fri, May 25, 2012	29.78	30.34	29.70	30.12
1111	NYSE	VHC	Thu, May 24, 2012	29.73	30.59	29.30	29.90
1110	NYSE	VHC	Wed, May 23, 2012	29.24	29.90	28.22	29.79
1109	NYSE	VHC	Tue, May 22, 2012	30.02	30.82	29.21	29.46
1108	NYSE	VHC	Mon, May 21, 2012	29.88	29.99	28.81	29.59
1107	NYSE	VHC	Fri, May 18, 2012	29.00	29.45	27.92	29.05
1106	NYSE	VHC	Thu, May 17, 2012	30.36	30.41	28.90	28.98
1105	NYSE	VHC	Wed, May 16, 2012	29.47	32.15	29.05	30.05
1104	NYSE	VHC	Tue, May 15, 2012	29.77	30.54	29.06	29.54
1103	NYSE	VHC	Mon, May 14, 2012	30.78	31.42	29.76	29.96
1102	NYSE	VHC	Fri, May 11, 2012	29.60	31.64	29.50	31.00
1101	NYSE	VHC	Thu, May 10, 2012	31.08	32.25	30.55	30.99
1100	NYSE	VHC	Wed, May 9, 2012	28.86	30.39	28.41	30.39
1099	NYSE	VHC	Tue, May 8, 2012	30.61	31.22	27.48	29.50
1098	NYSE	VHC	Mon, May 7, 2012	31.04	32.32	30.57	30.97
1097	NYSE	VHC	Fri, May 4, 2012	29.95	31.79	29.71	30.63
1096	NYSE	VHC	Thu, May 3, 2012	23.31	29.61	23.11	28.56
1095	NYSE	VHC	Wed, May 2, 2012	23.70	24.07	23.00	23.32
1094	NYSE	VHC	Tue, May 1, 2012	25.14	25.14	23.74	23.87
1093	NYSE	VHC	Mon, Apr 30, 2012	25.51	25.51	24.62	24.84
1092	NYSE	VHC	Fri, Apr 27, 2012	24.85	25.44	24.23	25.25
1091	NYSE	VHC	Thu, Apr 26, 2012	26.67	26.89	24.10	24.58
1090	NYSE	VHC	Wed, Apr 25, 2012	23.00	24.12	23.00	24.07
1089	NYSE	VHC	Tue, Apr 24, 2012	22.52	22.79	22.00	22.55
1088	NYSE	VHC	Mon, Apr 23, 2012	22.06	22.91	21.71	22.43
1087	NYSE	VHC	Fri, Apr 20, 2012	23.90	23.90	22.92	23.14
1086	NYSE	VHC	Thu, Apr 19, 2012	23.47	24.24	23.05	23.15
1085	NYSE	VHC	Wed, Apr 18, 2012	23.87	24.00	23.45	23.51
1084	NYSE	VHC	Tue, Apr 17, 2012	24.63	24.95	23.81	23.89
1083	NYSE	VHC	Mon, Apr 16, 2012	24.79	24.93	23.85	24.13
1082	NYSE	VHC	Fri, Apr 13, 2012	24.01	24.99	23.95	24.75
1081	NYSE	VHC	Thu, Apr 12, 2012	22.64	24.75	22.64	24.05
1080	NYSE	VHC	Wed, Apr 11, 2012	23.00	23.10	22.13	22.64
1079	NYSE	VHC	Tue, Apr 10, 2012	23.24	23.54	22.61	22.62
1078	NYSE	VHC	Mon, Apr 9, 2012	23.00	24.53	23.00	23.37
1077	NYSE	VHC	Thu, Apr 5, 2012	24.06	24.34	23.57	23.84
1076	NYSE	VHC	Wed, Apr 4, 2012	24.39	24.55	23.81	23.95
1075	NYSE	VHC	Tue, Apr 3, 2012	24.45	25.50	24.32	24.65
1074	NYSE	VHC	Mon, Apr 2, 2012	23.79	24.74	23.51	24.50
1073	NYSE	VHC	Fri, Mar 30, 2012	24.84	24.84	23.81	23.93
1072	NYSE	VHC	Thu, Mar 29, 2012	25.05	25.50	24.25	24.62
1071	NYSE	VHC	Wed, Mar 28, 2012	25.79	26.64	25.53	25.54
1070	NYSE	VHC	Tue, Mar 27, 2012	25.01	26.45	25.01	25.81
1069	NYSE	VHC	Mon, Mar 26, 2012	25.13	25.60	24.94	25.03
1068	NYSE	VHC	Fri, Mar 23, 2012	24.93	25.59	24.53	25.00
1067	NYSE	VHC	Thu, Mar 22, 2012	25.22	25.94	24.33	24.99
1066	NYSE	VHC	Wed, Mar 21, 2012	23.88	25.60	23.55	24.85
1065	NYSE	VHC	Tue, Mar 20, 2012	23.88	24.19	23.50	23.86
1064	NYSE	VHC	Mon, Mar 19, 2012	24.13	24.62	24.02	24.09
1063	NYSE	VHC	Fri, Mar 16, 2012	24.46	24.90	24.12	24.15
1062	NYSE	VHC	Thu, Mar 15, 2012	24.37	24.77	24.07	24.32
1061	NYSE	VHC	Wed, Mar 14, 2012	24.68	24.99	24.23	24.26
1060	NYSE	VHC	Tue, Mar 13, 2012	24.59	24.82	23.90	24.67
1059	NYSE	VHC	Mon, Mar 12, 2012	24.09	25.10	24.09	24.46
1058	NYSE	VHC	Fri, Mar 9, 2012	24.16	24.46	23.90	24.10
1057	NYSE	VHC	Thu, Mar 8, 2012	23.12	24.30	23.03	23.88
1056	NYSE	VHC	Wed, Mar 7, 2012	20.39	23.24	20.21	22.80
1055	NYSE	VHC	Tue, Mar 6, 2012	20.24	20.50	19.13	20.27
1054	NYSE	VHC	Mon, Mar 5, 2012	20.99	21.50	20.34	20.68
1053	NYSE	VHC	Fri, Mar 2, 2012	21.89	22.17	20.94	21.15
1052	NYSE	VHC	Thu, Mar 1, 2012	21.77	22.80	20.52	21.50
1051	NYSE	VHC	Wed, Feb 29, 2012	22.97	22.97	21.59	21.59
1050	NYSE	VHC	Tue, Feb 28, 2012	23.44	23.59	22.06	22.61
1049	NYSE	VHC	Mon, Feb 27, 2012	23.32	24.10	23.26	23.45
1048	NYSE	VHC	Fri, Feb 24, 2012	23.56	24.00	23.40	23.62
1047	NYSE	VHC	Thu, Feb 23, 2012	23.51	24.23	23.45	23.58
1046	NYSE	VHC	Wed, Feb 22, 2012	24.04	24.62	23.53	23.61
1045	NYSE	VHC	Tue, Feb 21, 2012	25.20	25.24	24.01	24.20
1044	NYSE	VHC	Fri, Feb 17, 2012	24.00	25.10	23.57	24.61
1043	NYSE	VHC	Thu, Feb 16, 2012	23.41	24.19	23.04	23.58
1042	NYSE	VHC	Wed, Feb 15, 2012	24.64	24.94	22.67	23.57
1041	NYSE	VHC	Tue, Feb 14, 2012	24.74	25.02	24.27	24.54
1040	NYSE	VHC	Mon, Feb 13, 2012	25.17	25.76	24.80	25.03
1039	NYSE	VHC	Fri, Feb 10, 2012	25.60	26.01	24.64	24.65
1038	NYSE	VHC	Thu, Feb 9, 2012	26.20	26.87	25.87	25.94
1037	NYSE	VHC	Wed, Feb 8, 2012	25.84	27.17	25.75	26.20
1036	NYSE	VHC	Tue, Feb 7, 2012	25.30	26.50	25.30	25.79
1035	NYSE	VHC	Mon, Feb 6, 2012	24.66	26.70	24.60	25.65
1034	NYSE	VHC	Fri, Feb 3, 2012	23.93	25.42	23.93	24.60
1033	NYSE	VHC	Thu, Feb 2, 2012	24.42	24.62	23.52	23.81
1032	NYSE	VHC	Wed, Feb 1, 2012	23.41	24.86	23.35	24.20
1031	NYSE	VHC	Tue, Jan 31, 2012	23.42	24.29	23.18	23.22
1030	NYSE	VHC	Mon, Jan 30, 2012	23.88	24.12	23.36	23.49
1029	NYSE	VHC	Fri, Jan 27, 2012	24.95	24.95	23.75	24.20
1028	NYSE	VHC	Thu, Jan 26, 2012	24.36	25.17	23.90	24.35
1027	NYSE	VHC	Wed, Jan 25, 2012	24.69	24.69	23.74	24.60
1026	NYSE	VHC	Tue, Jan 24, 2012	23.39	24.85	23.00	24.75
1025	NYSE	VHC	Mon, Jan 23, 2012	25.30	26.00	22.97	23.89
1024	NYSE	VHC	Fri, Jan 20, 2012	26.27	26.47	25.28	25.55
1023	NYSE	VHC	Thu, Jan 19, 2012	26.28	27.78	25.80	26.38
1022	NYSE	VHC	Wed, Jan 18, 2012	26.00	26.45	25.75	26.20
1021	NYSE	VHC	Tue, Jan 17, 2012	26.50	27.22	25.94	26.14
1020	NYSE	VHC	Fri, Jan 13, 2012	26.99	27.05	26.20	26.58
1019	NYSE	VHC	Thu, Jan 12, 2012	26.91	27.84	26.74	27.00
1018	NYSE	VHC	Wed, Jan 11, 2012	26.24	27.46	26.04	26.83
1017	NYSE	VHC	Tue, Jan 10, 2012	27.20	27.20	26.01	26.40
1016	NYSE	VHC	Mon, Jan 9, 2012	27.01	27.97	25.76	26.55
1015	NYSE	VHC	Fri, Jan 6, 2012	25.09	27.30	24.54	26.73
1014	NYSE	VHC	Thu, Jan 5, 2012	24.01	25.50	23.66	24.72
1013	NYSE	VHC	Wed, Jan 4, 2012	24.65	24.88	23.57	24.03
1012	NYSE	VHC	Tue, Jan 3, 2012	25.67	26.15	24.87	24.98
1011	NYSE	VHC	Fri, Dec 30, 2011	24.99	25.23	24.00	24.97
1010	NYSE	VHC	Thu, Dec 29, 2011	25.02	26.55	25.00	25.23
1009	NYSE	VHC	Wed, Dec 28, 2011	26.65	26.65	24.92	25.10
1008	NYSE	VHC	Tue, Dec 27, 2011	27.40	29.45	26.00	26.30
1007	NYSE	VHC	Fri, Dec 23, 2011	25.29	27.40	24.70	27.35
1006	NYSE	VHC	Thu, Dec 22, 2011	25.02	25.84	24.51	25.04
1005	NYSE	VHC	Wed, Dec 21, 2011	24.99	25.50	24.11	25.03
1004	NYSE	VHC	Tue, Dec 20, 2011	25.89	25.99	23.77	24.84
1003	NYSE	VHC	Mon, Dec 19, 2011	21.25	25.50	20.40	25.00
1002	NYSE	VHC	Fri, Dec 16, 2011	21.26	21.90	20.92	21.24
1001	NYSE	VHC	Thu, Dec 15, 2011	20.67	21.23	20.15	21.02
1000	NYSE	VHC	Wed, Dec 14, 2011	21.09	21.09	20.15	20.25
999	NYSE	VHC	Tue, Dec 13, 2011	21.64	22.10	20.79	20.88
998	NYSE	VHC	Mon, Dec 12, 2011	21.69	21.98	20.95	21.54
997	NYSE	VHC	Fri, Dec 9, 2011	21.92	22.73	21.53	22.41
996	NYSE	VHC	Thu, Dec 8, 2011	22.26	22.52	21.60	21.63
995	NYSE	VHC	Wed, Dec 7, 2011	23.45	24.25	21.72	22.44
994	NYSE	VHC	Tue, Dec 6, 2011	22.44	23.30	21.63	22.76
993	NYSE	VHC	Mon, Dec 5, 2011	22.53	23.60	21.81	22.24
992	NYSE	VHC	Fri, Dec 2, 2011	19.83	22.38	19.56	22.16
991	NYSE	VHC	Thu, Dec 1, 2011	19.76	20.12	19.50	19.54
990	NYSE	VHC	Wed, Nov 30, 2011	19.41	20.16	19.15	19.84
989	NYSE	VHC	Tue, Nov 29, 2011	18.38	19.06	18.20	18.64
988	NYSE	VHC	Mon, Nov 28, 2011	19.27	19.64	18.72	19.10
987	NYSE	VHC	Fri, Nov 25, 2011	18.91	19.71	18.24	18.29
986	NYSE	VHC	Wed, Nov 23, 2011	19.51	19.75	18.75	19.06
985	NYSE	VHC	Tue, Nov 22, 2011	19.87	20.97	19.44	19.85
984	NYSE	VHC	Mon, Nov 21, 2011	20.55	20.55	18.94	19.81
983	NYSE	VHC	Fri, Nov 18, 2011	21.52	21.75	20.52	21.05
982	NYSE	VHC	Thu, Nov 17, 2011	22.41	22.77	21.30	21.61
981	NYSE	VHC	Wed, Nov 16, 2011	22.58	23.88	22.31	22.40
980	NYSE	VHC	Tue, Nov 15, 2011	21.18	22.88	21.18	22.61
979	NYSE	VHC	Mon, Nov 14, 2011	21.75	22.03	21.20	21.48
978	NYSE	VHC	Fri, Nov 11, 2011	21.21	21.88	20.94	21.70
977	NYSE	VHC	Thu, Nov 10, 2011	22.28	22.30	20.66	21.16
976	NYSE	VHC	Wed, Nov 9, 2011	21.70	22.87	21.36	21.51
975	NYSE	VHC	Tue, Nov 8, 2011	22.35	22.50	21.24	22.14
974	NYSE	VHC	Mon, Nov 7, 2011	22.55	23.15	21.84	22.00
973	NYSE	VHC	Fri, Nov 4, 2011	22.07	23.25	21.92	22.15
972	NYSE	VHC	Thu, Nov 3, 2011	21.92	22.78	20.60	22.36
971	NYSE	VHC	Wed, Nov 2, 2011	23.23	23.45	20.60	21.47
970	NYSE	VHC	Tue, Nov 1, 2011	20.75	23.90	20.40	22.82
969	NYSE	VHC	Mon, Oct 31, 2011	19.01	22.09	18.60	21.55
968	NYSE	VHC	Fri, Oct 28, 2011	18.96	19.75	18.30	19.58
967	NYSE	VHC	Thu, Oct 27, 2011	18.50	18.98	18.09	18.77
966	NYSE	VHC	Wed, Oct 26, 2011	17.46	17.75	16.59	17.47
965	NYSE	VHC	Tue, Oct 25, 2011	17.94	18.61	16.80	17.01
964	NYSE	VHC	Mon, Oct 24, 2011	15.79	18.31	15.66	17.81
963	NYSE	VHC	Fri, Oct 21, 2011	15.63	15.95	15.33	15.60
962	NYSE	VHC	Thu, Oct 20, 2011	14.98	15.47	14.50	15.36
961	NYSE	VHC	Wed, Oct 19, 2011	15.64	15.94	14.85	14.92
960	NYSE	VHC	Tue, Oct 18, 2011	15.01	15.94	14.75	15.88
959	NYSE	VHC	Mon, Oct 17, 2011	15.68	16.07	15.25	15.30
958	NYSE	VHC	Fri, Oct 14, 2011	16.30	16.30	15.37	16.00
957	NYSE	VHC	Thu, Oct 13, 2011	15.78	16.00	15.13	15.90
956	NYSE	VHC	Wed, Oct 12, 2011	16.03	16.29	15.67	16.01
955	NYSE	VHC	Tue, Oct 11, 2011	15.71	16.47	14.97	15.83
954	NYSE	VHC	Mon, Oct 10, 2011	16.23	16.69	14.72	15.35
953	NYSE	VHC	Fri, Oct 7, 2011	16.59	17.12	15.39	15.64
952	NYSE	VHC	Thu, Oct 6, 2011	15.99	16.25	15.50	15.80
951	NYSE	VHC	Wed, Oct 5, 2011	14.34	15.88	13.64	15.78
950	NYSE	VHC	Tue, Oct 4, 2011	11.76	14.70	11.50	14.11
949	NYSE	VHC	Mon, Oct 3, 2011	15.00	15.00	11.01	12.38
948	NYSE	VHC	Fri, Sep 30, 2011	15.85	16.30	14.81	14.99
947	NYSE	VHC	Thu, Sep 29, 2011	17.47	17.73	15.66	16.20
946	NYSE	VHC	Wed, Sep 28, 2011	18.04	18.49	16.65	16.74
945	NYSE	VHC	Tue, Sep 27, 2011	18.47	18.80	17.67	18.13
944	NYSE	VHC	Mon, Sep 26, 2011	18.64	19.13	17.10	17.71
943	NYSE	VHC	Fri, Sep 23, 2011	16.93	18.67	16.85	18.40
942	NYSE	VHC	Thu, Sep 22, 2011	17.22	18.09	16.45	17.19
941	NYSE	VHC	Wed, Sep 21, 2011	19.59	20.01	18.40	18.41
940	NYSE	VHC	Tue, Sep 20, 2011	20.65	21.64	18.30	18.99
939	NYSE	VHC	Mon, Sep 19, 2011	20.50	21.07	20.30	20.65
938	NYSE	VHC	Fri, Sep 16, 2011	21.63	22.00	20.57	21.05
937	NYSE	VHC	Thu, Sep 15, 2011	22.29	22.30	21.16	21.76
936	NYSE	VHC	Wed, Sep 14, 2011	22.35	22.49	21.45	22.08
935	NYSE	VHC	Tue, Sep 13, 2011	21.99	22.30	21.18	22.17
934	NYSE	VHC	Mon, Sep 12, 2011	20.61	21.83	20.00	21.63
933	NYSE	VHC	Fri, Sep 9, 2011	21.77	21.77	20.13	20.62
932	NYSE	VHC	Thu, Sep 8, 2011	21.53	22.39	21.21	21.41
931	NYSE	VHC	Wed, Sep 7, 2011	22.56	22.90	21.65	21.96
930	NYSE	VHC	Tue, Sep 6, 2011	19.64	21.78	19.36	21.74
929	NYSE	VHC	Fri, Sep 2, 2011	20.50	21.76	19.75	20.83
928	NYSE	VHC	Thu, Sep 1, 2011	21.16	22.22	20.80	21.03
927	NYSE	VHC	Wed, Aug 31, 2011	23.69	24.12	21.00	21.49
926	NYSE	VHC	Tue, Aug 30, 2011	23.82	25.12	23.00	23.19
925	NYSE	VHC	Mon, Aug 29, 2011	23.08	24.14	22.30	23.83
924	NYSE	VHC	Fri, Aug 26, 2011	20.02	22.69	20.02	21.84
923	NYSE	VHC	Thu, Aug 25, 2011	19.54	22.50	19.00	20.50
922	NYSE	VHC	Wed, Aug 24, 2011	19.22	19.95	18.65	19.10
921	NYSE	VHC	Tue, Aug 23, 2011	18.00	19.53	17.65	19.36
920	NYSE	VHC	Mon, Aug 22, 2011	19.74	20.00	17.14	17.77
919	NYSE	VHC	Fri, Aug 19, 2011	18.67	20.57	18.67	18.93
918	NYSE	VHC	Thu, Aug 18, 2011	19.59	20.49	18.57	19.40
917	NYSE	VHC	Wed, Aug 17, 2011	22.19	23.10	20.58	21.23
916	NYSE	VHC	Tue, Aug 16, 2011	20.88	23.64	20.51	21.30
915	NYSE	VHC	Mon, Aug 15, 2011	18.57	21.84	17.17	21.66
914	NYSE	VHC	Fri, Aug 12, 2011	19.01	19.35	17.50	17.69
913	NYSE	VHC	Thu, Aug 11, 2011	19.21	19.60	18.08	18.70
912	NYSE	VHC	Wed, Aug 10, 2011	19.20	19.70	17.53	18.17
911	NYSE	VHC	Tue, Aug 9, 2011	17.45	20.24	16.25	19.79
910	NYSE	VHC	Mon, Aug 8, 2011	20.09	20.63	15.51	15.93
909	NYSE	VHC	Fri, Aug 5, 2011	23.84	24.69	21.84	22.16
908	NYSE	VHC	Thu, Aug 4, 2011	25.96	26.76	21.51	22.97
907	NYSE	VHC	Wed, Aug 3, 2011	29.51	30.00	26.90	27.37
906	NYSE	VHC	Tue, Aug 2, 2011	29.98	31.48	29.10	29.10
905	NYSE	VHC	Mon, Aug 1, 2011	32.14	33.30	29.59	30.32
904	NYSE	VHC	Fri, Jul 29, 2011	29.49	31.30	29.05	30.41
903	NYSE	VHC	Thu, Jul 28, 2011	31.64	31.84	29.24	30.26
902	NYSE	VHC	Wed, Jul 27, 2011	34.17	34.66	30.89	31.11
901	NYSE	VHC	Tue, Jul 26, 2011	34.86	35.08	33.80	34.53
900	NYSE	VHC	Mon, Jul 25, 2011	35.50	35.51	33.80	34.07
899	NYSE	VHC	Fri, Jul 22, 2011	36.14	37.43	35.52	35.67
898	NYSE	VHC	Thu, Jul 21, 2011	37.10	41.77	35.00	36.42
897	NYSE	VHC	Wed, Jul 20, 2011	37.28	37.75	35.11	36.34
896	NYSE	VHC	Tue, Jul 19, 2011	36.61	37.92	36.50	37.21
895	NYSE	VHC	Mon, Jul 18, 2011	36.41	36.77	34.75	35.68
894	NYSE	VHC	Fri, Jul 15, 2011	35.19	36.53	33.69	36.37
893	NYSE	VHC	Thu, Jul 14, 2011	38.01	38.34	33.84	35.15
892	NYSE	VHC	Wed, Jul 13, 2011	38.77	39.73	38.05	38.36
891	NYSE	VHC	Tue, Jul 12, 2011	39.21	40.15	37.04	38.16
890	NYSE	VHC	Mon, Jul 11, 2011	38.25	40.30	38.03	39.88
889	NYSE	VHC	Fri, Jul 8, 2011	35.07	39.53	34.23	38.89
888	NYSE	VHC	Thu, Jul 7, 2011	36.41	38.26	35.20	35.99
887	NYSE	VHC	Wed, Jul 6, 2011	33.64	37.14	33.55	36.61
886	NYSE	VHC	Tue, Jul 5, 2011	31.44	32.68	30.66	32.64
885	NYSE	VHC	Fri, Jul 1, 2011	29.62	31.72	29.15	30.47
884	NYSE	VHC	Thu, Jun 30, 2011	29.15	29.89	28.56	28.94
883	NYSE	VHC	Wed, Jun 29, 2011	30.30	30.50	28.81	29.35
882	NYSE	VHC	Tue, Jun 28, 2011	28.54	29.75	28.54	29.66
881	NYSE	VHC	Mon, Jun 27, 2011	28.78	29.35	28.01	28.50
880	NYSE	VHC	Fri, Jun 24, 2011	27.80	28.49	27.44	28.24
879	NYSE	VHC	Thu, Jun 23, 2011	26.66	27.61	26.14	27.59
878	NYSE	VHC	Wed, Jun 22, 2011	27.42	28.55	26.83	26.95
877	NYSE	VHC	Tue, Jun 21, 2011	26.09	27.63	26.01	27.45
876	NYSE	VHC	Mon, Jun 20, 2011	26.50	26.80	25.76	25.92
875	NYSE	VHC	Fri, Jun 17, 2011	27.00	27.36	26.21	26.44
874	NYSE	VHC	Thu, Jun 16, 2011	26.49	27.73	26.00	26.71
873	NYSE	VHC	Wed, Jun 15, 2011	26.58	27.44	26.26	26.56
872	NYSE	VHC	Tue, Jun 14, 2011	27.71	28.50	27.03	27.20
871	NYSE	VHC	Mon, Jun 13, 2011	26.81	27.74	26.76	27.22
870	NYSE	VHC	Fri, Jun 10, 2011	26.39	27.15	26.30	26.66
869	NYSE	VHC	Thu, Jun 9, 2011	26.98	27.50	26.21	26.88
868	NYSE	VHC	Wed, Jun 8, 2011	26.53	26.97	25.76	26.29
867	NYSE	VHC	Tue, Jun 7, 2011	27.02	27.70	26.22	26.75
866	NYSE	VHC	Mon, Jun 6, 2011	27.37	28.24	25.65	25.86
865	NYSE	VHC	Fri, Jun 3, 2011	26.72	28.31	26.10	27.63
864	NYSE	VHC	Thu, Jun 2, 2011	29.45	30.50	27.47	27.69
863	NYSE	VHC	Wed, Jun 1, 2011	26.13	29.25	25.77	29.25
862	NYSE	VHC	Tue, May 31, 2011	24.79	26.30	24.79	26.26
861	NYSE	VHC	Fri, May 27, 2011	24.59	25.94	23.55	24.12
860	NYSE	VHC	Thu, May 26, 2011	22.04	23.70	21.55	23.14
859	NYSE	VHC	Wed, May 25, 2011	21.44	22.15	20.53	21.93
858	NYSE	VHC	Tue, May 24, 2011	22.16	22.16	20.52	21.51
857	NYSE	VHC	Mon, May 23, 2011	22.50	22.86	21.00	21.39
856	NYSE	VHC	Fri, May 20, 2011	23.21	23.75	22.80	23.41
855	NYSE	VHC	Thu, May 19, 2011	24.09	24.25	22.80	23.05
854	NYSE	VHC	Wed, May 18, 2011	23.33	24.47	23.33	23.82
853	NYSE	VHC	Tue, May 17, 2011	22.40	23.70	22.24	23.38
852	NYSE	VHC	Mon, May 16, 2011	23.28	23.52	22.24	22.26
851	NYSE	VHC	Fri, May 13, 2011	25.00	25.00	23.52	23.62
850	NYSE	VHC	Thu, May 12, 2011	24.08	25.22	23.94	24.83
849	NYSE	VHC	Wed, May 11, 2011	24.60	25.07	23.87	24.41
848	NYSE	VHC	Tue, May 10, 2011	25.02	26.05	25.02	25.40
847	NYSE	VHC	Mon, May 9, 2011	23.97	25.27	23.82	24.95
846	NYSE	VHC	Fri, May 6, 2011	23.20	24.24	22.71	23.73
845	NYSE	VHC	Thu, May 5, 2011	23.32	23.37	22.36	22.69
844	NYSE	VHC	Wed, May 4, 2011	23.01	23.92	22.40	22.90
843	NYSE	VHC	Tue, May 3, 2011	24.55	24.71	22.97	23.06
842	NYSE	VHC	Mon, May 2, 2011	25.30	25.55	24.50	24.83
841	NYSE	VHC	Fri, Apr 29, 2011	26.30	26.48	25.10	25.35
840	NYSE	VHC	Thu, Apr 28, 2011	25.89	26.73	25.26	26.31
839	NYSE	VHC	Wed, Apr 27, 2011	24.33	24.90	22.75	24.45
838	NYSE	VHC	Tue, Apr 26, 2011	27.03	27.75	23.50	23.92
837	NYSE	VHC	Mon, Apr 25, 2011	26.09	27.10	25.76	26.62
836	NYSE	VHC	Thu, Apr 21, 2011	25.26	26.08	23.67	25.16
835	NYSE	VHC	Wed, Apr 20, 2011	25.26	25.80	24.54	25.01
834	NYSE	VHC	Tue, Apr 19, 2011	22.58	25.44	22.16	24.73
833	NYSE	VHC	Mon, Apr 18, 2011	22.87	22.87	21.40	22.00
832	NYSE	VHC	Fri, Apr 15, 2011	22.72	22.93	22.30	22.87
831	NYSE	VHC	Thu, Apr 14, 2011	22.30	23.35	22.12	22.74
830	NYSE	VHC	Wed, Apr 13, 2011	22.68	23.65	20.72	22.91
829	NYSE	VHC	Tue, Apr 12, 2011	24.72	24.72	21.00	21.71
828	NYSE	VHC	Mon, Apr 11, 2011	27.94	28.69	25.51	25.52
827	NYSE	VHC	Fri, Apr 8, 2011	27.85	27.86	26.52	27.49
826	NYSE	VHC	Thu, Apr 7, 2011	26.11	27.56	24.73	27.25
825	NYSE	VHC	Wed, Apr 6, 2011	26.98	28.89	24.49	25.88
824	NYSE	VHC	Tue, Apr 5, 2011	24.01	28.22	23.20	27.50
823	NYSE	VHC	Mon, Apr 4, 2011	21.89	23.76	21.36	23.45
822	NYSE	VHC	Fri, Apr 1, 2011	20.34	21.36	19.66	21.25
821	NYSE	VHC	Thu, Mar 31, 2011	20.16	21.40	19.65	19.91
820	NYSE	VHC	Wed, Mar 30, 2011	19.98	21.75	19.50	20.52
819	NYSE	VHC	Tue, Mar 29, 2011	17.00	19.74	16.99	19.29
818	NYSE	VHC	Mon, Mar 28, 2011	16.13	16.77	15.81	16.54
817	NYSE	VHC	Fri, Mar 25, 2011	15.31	17.17	15.31	16.04
816	NYSE	VHC	Thu, Mar 24, 2011	14.38	15.40	14.08	15.40
815	NYSE	VHC	Wed, Mar 23, 2011	13.75	14.45	13.62	14.38
814	NYSE	VHC	Tue, Mar 22, 2011	13.22	13.83	13.17	13.79
813	NYSE	VHC	Mon, Mar 21, 2011	12.67	13.49	12.67	13.40
812	NYSE	VHC	Fri, Mar 18, 2011	12.60	12.98	12.47	12.47
811	NYSE	VHC	Thu, Mar 17, 2011	12.90	13.08	12.50	12.51
810	NYSE	VHC	Wed, Mar 16, 2011	13.10	13.10	12.50	12.70
809	NYSE	VHC	Tue, Mar 15, 2011	12.47	12.78	12.16	12.69
808	NYSE	VHC	Mon, Mar 14, 2011	12.35	12.76	12.22	12.54
807	NYSE	VHC	Fri, Mar 11, 2011	12.39	12.49	12.24	12.35
806	NYSE	VHC	Thu, Mar 10, 2011	12.66	13.00	12.30	12.46
805	NYSE	VHC	Wed, Mar 9, 2011	12.99	13.34	12.75	13.00
804	NYSE	VHC	Tue, Mar 8, 2011	12.81	13.00	12.52	12.96
803	NYSE	VHC	Mon, Mar 7, 2011	13.34	13.34	12.51	12.77
802	NYSE	VHC	Fri, Mar 4, 2011	12.80	13.45	12.40	13.02
801	NYSE	VHC	Thu, Mar 3, 2011	11.96	12.57	11.91	12.45
800	NYSE	VHC	Wed, Mar 2, 2011	11.71	12.06	11.55	11.76
799	NYSE	VHC	Tue, Mar 1, 2011	12.04	12.09	11.51	11.53
798	NYSE	VHC	Mon, Feb 28, 2011	12.56	12.57	11.74	12.00
797	NYSE	VHC	Fri, Feb 25, 2011	12.39	12.80	12.37	12.51
796	NYSE	VHC	Thu, Feb 24, 2011	11.66	12.56	11.66	12.34
795	NYSE	VHC	Wed, Feb 23, 2011	12.81	12.81	11.43	11.79
794	NYSE	VHC	Tue, Feb 22, 2011	12.85	12.96	12.42	12.56
793	NYSE	VHC	Fri, Feb 18, 2011	13.09	13.16	12.91	12.99
792	NYSE	VHC	Thu, Feb 17, 2011	12.84	13.10	12.84	13.02
791	NYSE	VHC	Wed, Feb 16, 2011	13.03	13.23	12.82	13.01
790	NYSE	VHC	Tue, Feb 15, 2011	13.28	13.45	12.97	13.00
789	NYSE	VHC	Mon, Feb 14, 2011	13.69	14.10	13.26	13.29
788	NYSE	VHC	Fri, Feb 11, 2011	13.70	13.74	13.51	13.69
787	NYSE	VHC	Thu, Feb 10, 2011	13.85	13.95	13.48	13.63
786	NYSE	VHC	Wed, Feb 9, 2011	13.76	14.36	13.56	13.90
785	NYSE	VHC	Tue, Feb 8, 2011	13.95	13.98	13.59	13.90
784	NYSE	VHC	Mon, Feb 7, 2011	14.11	14.40	13.93	13.99
783	NYSE	VHC	Fri, Feb 4, 2011	14.19	14.37	13.89	14.12
782	NYSE	VHC	Thu, Feb 3, 2011	14.19	14.46	13.85	14.25
781	NYSE	VHC	Wed, Feb 2, 2011	13.24	14.42	12.70	14.07
780	NYSE	VHC	Tue, Feb 1, 2011	12.68	13.23	12.41	13.20
779	NYSE	VHC	Mon, Jan 31, 2011	12.44	12.63	12.25	12.60
778	NYSE	VHC	Fri, Jan 28, 2011	13.10	13.23	12.48	12.48
777	NYSE	VHC	Thu, Jan 27, 2011	13.11	13.49	12.96	13.08
776	NYSE	VHC	Wed, Jan 26, 2011	13.15	13.37	12.79	13.22
775	NYSE	VHC	Tue, Jan 25, 2011	13.00	13.23	12.55	12.80
774	NYSE	VHC	Mon, Jan 24, 2011	12.53	13.43	12.05	13.11
773	NYSE	VHC	Fri, Jan 21, 2011	13.45	13.57	12.62	12.69
772	NYSE	VHC	Thu, Jan 20, 2011	13.63	13.63	13.01	13.23
771	NYSE	VHC	Wed, Jan 19, 2011	14.63	14.63	13.37	13.41
770	NYSE	VHC	Tue, Jan 18, 2011	14.68	14.80	14.34	14.60
769	NYSE	VHC	Fri, Jan 14, 2011	15.13	15.29	14.59	14.81
768	NYSE	VHC	Thu, Jan 13, 2011	15.52	15.68	15.03	15.13
767	NYSE	VHC	Wed, Jan 12, 2011	15.68	15.89	15.17	15.50
766	NYSE	VHC	Tue, Jan 11, 2011	15.05	15.62	14.65	15.29
765	NYSE	VHC	Mon, Jan 10, 2011	14.90	15.05	14.61	14.91
764	NYSE	VHC	Fri, Jan 7, 2011	15.44	15.70	14.82	15.00
763	NYSE	VHC	Thu, Jan 6, 2011	14.66	15.55	14.36	15.50
762	NYSE	VHC	Wed, Jan 5, 2011	13.99	14.70	13.95	14.66
761	NYSE	VHC	Tue, Jan 4, 2011	14.66	14.66	13.55	14.08
760	NYSE	VHC	Mon, Jan 3, 2011	14.71	15.10	14.14	14.42
759	NYSE	VHC	Fri, Dec 31, 2010	14.80	15.51	14.63	14.85
758	NYSE	VHC	Thu, Dec 30, 2010	13.73	14.90	13.53	14.78
757	NYSE	VHC	Wed, Dec 29, 2010	13.52	13.63	13.35	13.48
756	NYSE	VHC	Tue, Dec 28, 2010	13.45	13.70	13.33	13.34
755	NYSE	VHC	Mon, Dec 27, 2010	13.21	13.54	13.15	13.46
754	NYSE	VHC	Thu, Dec 23, 2010	13.66	13.86	13.27	13.31
753	NYSE	VHC	Wed, Dec 22, 2010	13.36	13.68	13.12	13.67
752	NYSE	VHC	Tue, Dec 21, 2010	13.29	13.68	13.15	13.39
751	NYSE	VHC	Mon, Dec 20, 2010	13.40	13.40	13.03	13.27
750	NYSE	VHC	Fri, Dec 17, 2010	13.49	13.50	13.01	13.33
749	NYSE	VHC	Thu, Dec 16, 2010	13.42	13.48	13.16	13.46
748	NYSE	VHC	Wed, Dec 15, 2010	13.52	13.75	13.22	13.43
747	NYSE	VHC	Tue, Dec 14, 2010	13.17	13.80	13.11	13.34
746	NYSE	VHC	Mon, Dec 13, 2010	14.35	14.35	13.10	13.14
745	NYSE	VHC	Fri, Dec 10, 2010	14.36	14.36	13.78	13.99
744	NYSE	VHC	Thu, Dec 9, 2010	13.48	14.40	13.33	14.07
743	NYSE	VHC	Wed, Dec 8, 2010	13.06	13.47	12.77	13.28
742	NYSE	VHC	Tue, Dec 7, 2010	13.63	13.71	12.99	13.06
741	NYSE	VHC	Mon, Dec 6, 2010	12.87	13.68	12.46	13.47
740	NYSE	VHC	Fri, Dec 3, 2010	13.73	13.80	13.14	13.16
739	NYSE	VHC	Thu, Dec 2, 2010	13.62	14.52	13.05	13.83
738	NYSE	VHC	Wed, Dec 1, 2010	14.11	14.38	13.62	13.70
737	NYSE	VHC	Tue, Nov 30, 2010	14.01	14.03	13.56	13.88
736	NYSE	VHC	Mon, Nov 29, 2010	14.08	14.61	13.66	14.29
735	NYSE	VHC	Fri, Nov 26, 2010	14.60	14.88	14.25	14.43
734	NYSE	VHC	Wed, Nov 24, 2010	13.88	14.96	13.75	14.59
733	NYSE	VHC	Tue, Nov 23, 2010	13.21	13.69	13.12	13.29
732	NYSE	VHC	Mon, Nov 22, 2010	12.10	13.98	11.61	13.71
731	NYSE	VHC	Fri, Nov 19, 2010	13.46	13.54	11.90	12.16
730	NYSE	VHC	Thu, Nov 18, 2010	14.06	14.08	13.15	13.46
729	NYSE	VHC	Wed, Nov 17, 2010	13.60	14.15	13.43	13.91
728	NYSE	VHC	Tue, Nov 16, 2010	14.12	14.12	13.41	13.61
727	NYSE	VHC	Mon, Nov 15, 2010	15.01	15.17	14.02	14.12
726	NYSE	VHC	Fri, Nov 12, 2010	15.45	15.66	14.80	15.11
725	NYSE	VHC	Thu, Nov 11, 2010	15.32	16.16	14.81	15.74
724	NYSE	VHC	Wed, Nov 10, 2010	14.83	16.46	13.73	15.48
723	NYSE	VHC	Tue, Nov 9, 2010	17.48	17.56	14.38	14.58
722	NYSE	VHC	Mon, Nov 8, 2010	17.86	18.11	17.25	17.38
721	NYSE	VHC	Fri, Nov 5, 2010	18.32	18.65	17.42	18.12
720	NYSE	VHC	Thu, Nov 4, 2010	18.48	18.48	18.02	18.20
719	NYSE	VHC	Wed, Nov 3, 2010	18.40	18.70	17.80	18.10
718	NYSE	VHC	Tue, Nov 2, 2010	17.89	18.39	17.57	18.17
717	NYSE	VHC	Mon, Nov 1, 2010	18.76	18.83	17.10	17.70
716	NYSE	VHC	Fri, Oct 29, 2010	19.10	19.45	18.40	18.55
715	NYSE	VHC	Thu, Oct 28, 2010	18.35	19.11	17.78	18.65
714	NYSE	VHC	Wed, Oct 27, 2010	17.87	18.59	17.20	17.77
713	NYSE	VHC	Tue, Oct 26, 2010	16.87	18.07	16.31	17.48
712	NYSE	VHC	Mon, Oct 25, 2010	18.18	18.19	16.77	16.96
711	NYSE	VHC	Fri, Oct 22, 2010	16.01	18.09	15.95	17.61
710	NYSE	VHC	Thu, Oct 21, 2010	16.50	16.69	15.83	16.20
709	NYSE	VHC	Wed, Oct 20, 2010	16.02	16.36	15.33	16.23
708	NYSE	VHC	Tue, Oct 19, 2010	17.14	17.14	15.55	15.89
707	NYSE	VHC	Mon, Oct 18, 2010	17.25	17.39	16.95	17.22
706	NYSE	VHC	Fri, Oct 15, 2010	17.30	17.58	16.63	17.20
705	NYSE	VHC	Thu, Oct 14, 2010	17.62	18.50	16.86	17.34
704	NYSE	VHC	Wed, Oct 13, 2010	16.31	17.69	16.25	17.50
703	NYSE	VHC	Tue, Oct 12, 2010	15.65	16.86	15.50	16.19
702	NYSE	VHC	Mon, Oct 11, 2010	15.12	16.24	14.18	15.75
701	NYSE	VHC	Fri, Oct 8, 2010	16.13	16.27	14.81	15.08
700	NYSE	VHC	Thu, Oct 7, 2010	16.62	16.62	14.55	16.10
699	NYSE	VHC	Wed, Oct 6, 2010	18.53	20.00	15.06	15.99
698	NYSE	VHC	Tue, Oct 5, 2010	16.79	18.62	16.50	18.55
697	NYSE	VHC	Mon, Oct 4, 2010	15.10	17.25	14.95	16.80
696	NYSE	VHC	Fri, Oct 1, 2010	14.89	15.05	14.40	15.05
695	NYSE	VHC	Thu, Sep 30, 2010	14.71	14.88	14.07	14.68
694	NYSE	VHC	Wed, Sep 29, 2010	13.91	14.36	13.66	14.36
693	NYSE	VHC	Tue, Sep 28, 2010	13.30	13.80	13.09	13.79
692	NYSE	VHC	Mon, Sep 27, 2010	13.25	13.49	13.03	13.29
691	NYSE	VHC	Fri, Sep 24, 2010	13.00	13.40	13.00	13.20
690	NYSE	VHC	Thu, Sep 23, 2010	12.17	13.00	11.91	12.84
689	NYSE	VHC	Wed, Sep 22, 2010	12.61	12.88	11.97	12.22
688	NYSE	VHC	Tue, Sep 21, 2010	12.56	13.04	12.36	12.60
687	NYSE	VHC	Mon, Sep 20, 2010	11.11	12.30	11.10	12.30
686	NYSE	VHC	Fri, Sep 17, 2010	11.02	11.25	10.80	11.07
685	NYSE	VHC	Thu, Sep 16, 2010	10.50	11.24	10.45	11.01
684	NYSE	VHC	Wed, Sep 15, 2010	10.61	11.03	10.21	10.59
683	NYSE	VHC	Tue, Sep 14, 2010	11.12	11.68	10.71	10.79
682	NYSE	VHC	Mon, Sep 13, 2010	10.23	11.55	9.76	11.16
681	NYSE	VHC	Fri, Sep 10, 2010	10.35	10.39	9.87	10.09
680	NYSE	VHC	Thu, Sep 9, 2010	10.08	10.40	9.20	10.25
679	NYSE	VHC	Wed, Sep 8, 2010	9.35	10.04	9.23	9.91
678	NYSE	VHC	Tue, Sep 7, 2010	8.83	9.44	8.50	9.15
677	NYSE	VHC	Fri, Sep 3, 2010	7.85	8.87	7.77	8.78
676	NYSE	VHC	Thu, Sep 2, 2010	7.60	7.83	7.53	7.78
675	NYSE	VHC	Wed, Sep 1, 2010	7.52	7.95	7.25	7.73
674	NYSE	VHC	Tue, Aug 31, 2010	7.82	7.82	7.26	7.31
673	NYSE	VHC	Mon, Aug 30, 2010	7.67	8.15	7.43	7.62
672	NYSE	VHC	Fri, Aug 27, 2010	6.42	7.52	6.29	7.32
671	NYSE	VHC	Thu, Aug 26, 2010	6.21	6.45	6.19	6.36
670	NYSE	VHC	Wed, Aug 25, 2010	6.19	6.19	5.92	6.18
669	NYSE	VHC	Tue, Aug 24, 2010	6.32	6.32	6.07	6.17
668	NYSE	VHC	Mon, Aug 23, 2010	6.40	6.47	6.28	6.31
667	NYSE	VHC	Fri, Aug 20, 2010	6.36	6.39	6.11	6.38
666	NYSE	VHC	Thu, Aug 19, 2010	6.15	6.42	6.07	6.32
665	NYSE	VHC	Wed, Aug 18, 2010	6.26	6.26	6.05	6.15
664	NYSE	VHC	Tue, Aug 17, 2010	6.29	6.42	6.23	6.29
663	NYSE	VHC	Mon, Aug 16, 2010	6.23	6.43	6.13	6.31
662	NYSE	VHC	Fri, Aug 13, 2010	6.29	6.35	6.10	6.20
661	NYSE	VHC	Thu, Aug 12, 2010	6.24	6.25	5.94	6.20
660	NYSE	VHC	Wed, Aug 11, 2010	6.01	6.01	5.65	5.71
659	NYSE	VHC	Tue, Aug 10, 2010	6.13	6.17	6.00	6.02
658	NYSE	VHC	Mon, Aug 9, 2010	6.14	6.25	6.00	6.22
657	NYSE	VHC	Fri, Aug 6, 2010	6.08	6.20	5.99	6.05
656	NYSE	VHC	Thu, Aug 5, 2010	6.15	6.28	6.13	6.13
655	NYSE	VHC	Wed, Aug 4, 2010	6.12	6.25	6.09	6.19
654	NYSE	VHC	Tue, Aug 3, 2010	6.18	6.23	6.05	6.09
653	NYSE	VHC	Mon, Aug 2, 2010	6.45	6.45	6.13	6.24
652	NYSE	VHC	Fri, Jul 30, 2010	6.50	6.50	6.00	6.15
651	NYSE	VHC	Thu, Jul 29, 2010	6.22	6.29	5.89	6.00
650	NYSE	VHC	Wed, Jul 28, 2010	6.40	6.47	6.11	6.16
649	NYSE	VHC	Tue, Jul 27, 2010	6.50	6.50	6.15	6.39
648	NYSE	VHC	Mon, Jul 26, 2010	6.50	6.69	6.06	6.39
647	NYSE	VHC	Fri, Jul 23, 2010	5.88	6.48	5.83	6.45
646	NYSE	VHC	Thu, Jul 22, 2010	5.64	5.89	5.57	5.89
645	NYSE	VHC	Wed, Jul 21, 2010	5.76	5.82	5.55	5.55
644	NYSE	VHC	Tue, Jul 20, 2010	5.54	5.80	5.46	5.73
643	NYSE	VHC	Mon, Jul 19, 2010	5.76	5.76	5.48	5.69
642	NYSE	VHC	Fri, Jul 16, 2010	5.86	5.86	5.65	5.73
641	NYSE	VHC	Thu, Jul 15, 2010	5.85	5.96	5.79	5.89
640	NYSE	VHC	Wed, Jul 14, 2010	6.18	6.18	5.87	5.93
639	NYSE	VHC	Tue, Jul 13, 2010	6.39	6.39	5.98	6.08
638	NYSE	VHC	Mon, Jul 12, 2010	5.85	6.23	5.82	6.12
637	NYSE	VHC	Fri, Jul 9, 2010	5.67	5.86	5.52	5.86
636	NYSE	VHC	Thu, Jul 8, 2010	5.98	5.98	5.48	5.70
635	NYSE	VHC	Wed, Jul 7, 2010	5.64	5.74	5.42	5.65
634	NYSE	VHC	Tue, Jul 6, 2010	6.03	6.03	5.57	5.57
633	NYSE	VHC	Fri, Jul 2, 2010	6.06	6.07	5.80	5.97
632	NYSE	VHC	Thu, Jul 1, 2010	5.83	6.03	5.63	5.99
631	NYSE	VHC	Wed, Jun 30, 2010	5.91	6.05	5.83	5.92
630	NYSE	VHC	Tue, Jun 29, 2010	6.11	6.11	5.82	5.95
629	NYSE	VHC	Mon, Jun 28, 2010	6.70	6.70	6.41	6.51
628	NYSE	VHC	Fri, Jun 25, 2010	6.50	6.72	6.32	6.71
627	NYSE	VHC	Thu, Jun 24, 2010	6.64	6.68	6.36	6.39
626	NYSE	VHC	Wed, Jun 23, 2010	6.59	6.75	6.47	6.59
625	NYSE	VHC	Tue, Jun 22, 2010	6.31	6.55	6.20	6.52
624	NYSE	VHC	Mon, Jun 21, 2010	6.77	6.77	6.08	6.20
623	NYSE	VHC	Fri, Jun 18, 2010	6.86	6.86	6.39	6.55
622	NYSE	VHC	Thu, Jun 17, 2010	6.39	6.85	6.39	6.75
621	NYSE	VHC	Wed, Jun 16, 2010	6.17	6.51	6.01	6.34
620	NYSE	VHC	Tue, Jun 15, 2010	6.00	6.25	6.00	6.22
619	NYSE	VHC	Mon, Jun 14, 2010	6.00	6.10	5.94	5.98
618	NYSE	VHC	Fri, Jun 11, 2010	5.55	5.93	5.55	5.93
617	NYSE	VHC	Thu, Jun 10, 2010	5.50	5.69	5.34	5.67
616	NYSE	VHC	Wed, Jun 9, 2010	5.30	5.49	5.30	5.40
615	NYSE	VHC	Tue, Jun 8, 2010	5.19	5.34	5.07	5.23
614	NYSE	VHC	Mon, Jun 7, 2010	5.49	5.68	5.20	5.24
613	NYSE	VHC	Fri, Jun 4, 2010	6.00	6.09	5.58	5.58
612	NYSE	VHC	Thu, Jun 3, 2010	5.81	5.99	5.67	5.96
611	NYSE	VHC	Wed, Jun 2, 2010	5.93	5.98	5.66	5.77
610	NYSE	VHC	Tue, Jun 1, 2010	5.99	6.15	5.77	5.83
609	NYSE	VHC	Fri, May 28, 2010	5.90	6.15	5.61	6.13
608	NYSE	VHC	Thu, May 27, 2010	5.52	6.03	5.43	5.92
607	NYSE	VHC	Wed, May 26, 2010	5.54	5.60	5.36	5.39
606	NYSE	VHC	Tue, May 25, 2010	5.36	5.45	5.29	5.35
605	NYSE	VHC	Mon, May 24, 2010	5.73	5.78	5.41	5.44
604	NYSE	VHC	Fri, May 21, 2010	5.40	5.83	5.26	5.70
603	NYSE	VHC	Thu, May 20, 2010	5.89	5.89	5.48	5.53
602	NYSE	VHC	Wed, May 19, 2010	6.00	6.11	5.81	5.92
601	NYSE	VHC	Tue, May 18, 2010	6.14	6.29	5.80	6.10
600	NYSE	VHC	Mon, May 17, 2010	6.85	7.09	6.10	6.11
599	NYSE	VHC	Fri, May 14, 2010	5.79	6.49	5.66	6.13
598	NYSE	VHC	Thu, May 13, 2010	5.56	6.00	5.51	5.77
597	NYSE	VHC	Wed, May 12, 2010	5.60	5.75	5.32	5.45
596	NYSE	VHC	Tue, May 11, 2010	5.30	5.69	5.30	5.68
595	NYSE	VHC	Mon, May 10, 2010	5.05	5.20	4.97	5.17
594	NYSE	VHC	Fri, May 7, 2010	5.00	5.09	4.90	5.00
593	NYSE	VHC	Thu, May 6, 2010	5.23	5.44	4.03	5.03
592	NYSE	VHC	Wed, May 5, 2010	5.40	5.47	5.25	5.35
591	NYSE	VHC	Tue, May 4, 2010	5.42	5.54	5.35	5.46
590	NYSE	VHC	Mon, May 3, 2010	5.35	5.53	5.31	5.51
589	NYSE	VHC	Fri, Apr 30, 2010	5.33	5.55	5.27	5.35
588	NYSE	VHC	Thu, Apr 29, 2010	5.07	5.32	5.06	5.28
587	NYSE	VHC	Wed, Apr 28, 2010	5.01	5.11	4.97	5.07
586	NYSE	VHC	Tue, Apr 27, 2010	5.14	5.31	4.97	5.01
585	NYSE	VHC	Mon, Apr 26, 2010	5.00	5.18	4.89	5.11
584	NYSE	VHC	Fri, Apr 23, 2010	5.11	5.14	5.00	5.00
583	NYSE	VHC	Thu, Apr 22, 2010	5.18	5.18	4.96	5.05
582	NYSE	VHC	Wed, Apr 21, 2010	4.99	5.18	4.99	5.09
581	NYSE	VHC	Tue, Apr 20, 2010	5.17	5.28	5.00	5.10
580	NYSE	VHC	Mon, Apr 19, 2010	5.32	5.51	5.13	5.15
579	NYSE	VHC	Fri, Apr 16, 2010	5.25	5.55	5.25	5.47
578	NYSE	VHC	Thu, Apr 15, 2010	4.98	5.23	4.97	5.23
577	NYSE	VHC	Wed, Apr 14, 2010	5.00	5.10	4.90	5.10
576	NYSE	VHC	Tue, Apr 13, 2010	4.95	5.20	4.95	4.98
575	NYSE	VHC	Mon, Apr 12, 2010	5.03	5.13	4.94	5.08
574	NYSE	VHC	Fri, Apr 9, 2010	5.08	5.09	4.85	5.06
573	NYSE	VHC	Thu, Apr 8, 2010	5.15	5.15	4.92	5.03
572	NYSE	VHC	Wed, Apr 7, 2010	5.01	5.24	5.00	5.17
571	NYSE	VHC	Tue, Apr 6, 2010	5.00	5.05	4.90	5.02
570	NYSE	VHC	Mon, Apr 5, 2010	4.94	4.98	4.81	4.93
569	NYSE	VHC	Thu, Apr 1, 2010	5.00	5.04	4.81	4.91
568	NYSE	VHC	Wed, Mar 31, 2010	5.25	5.25	4.80	4.80
567	NYSE	VHC	Tue, Mar 30, 2010	5.30	5.30	5.06	5.16
566	NYSE	VHC	Mon, Mar 29, 2010	5.25	5.55	5.11	5.21
565	NYSE	VHC	Fri, Mar 26, 2010	5.71	5.74	5.15	5.27
564	NYSE	VHC	Thu, Mar 25, 2010	5.38	5.82	5.03	5.76
563	NYSE	VHC	Wed, Mar 24, 2010	5.00	5.44	4.75	5.43
562	NYSE	VHC	Tue, Mar 23, 2010	5.20	5.33	5.01	5.10
561	NYSE	VHC	Mon, Mar 22, 2010	5.60	5.68	5.02	5.15
560	NYSE	VHC	Fri, Mar 19, 2010	5.91	5.98	5.16	5.60
559	NYSE	VHC	Thu, Mar 18, 2010	6.40	6.40	5.88	6.02
558	NYSE	VHC	Wed, Mar 17, 2010	7.68	7.99	6.11	6.29
557	NYSE	VHC	Mon, Mar 15, 2010	6.52	6.52	5.55	5.59
556	NYSE	VHC	Fri, Mar 12, 2010	6.03	6.69	5.95	6.52
555	NYSE	VHC	Thu, Mar 11, 2010	6.00	6.15	5.69	5.84
554	NYSE	VHC	Wed, Mar 10, 2010	5.95	6.03	5.55	6.00
553	NYSE	VHC	Tue, Mar 9, 2010	6.40	6.40	5.26	5.79
552	NYSE	VHC	Mon, Mar 8, 2010	6.11	6.70	5.95	6.35
551	NYSE	VHC	Fri, Mar 5, 2010	6.94	7.19	4.10	6.00
550	NYSE	VHC	Thu, Mar 4, 2010	7.09	7.14	6.75	6.90
549	NYSE	VHC	Wed, Mar 3, 2010	6.86	7.08	6.72	7.00
548	NYSE	VHC	Tue, Mar 2, 2010	6.44	7.15	6.07	6.89
547	NYSE	VHC	Mon, Mar 1, 2010	6.12	6.23	5.94	6.12
546	NYSE	VHC	Fri, Feb 26, 2010	5.96	6.14	5.73	6.04
545	NYSE	VHC	Thu, Feb 25, 2010	5.40	5.96	5.29	5.88
544	NYSE	VHC	Wed, Feb 24, 2010	5.50	5.55	5.30	5.48
543	NYSE	VHC	Tue, Feb 23, 2010	5.69	5.78	5.12	5.48
542	NYSE	VHC	Mon, Feb 22, 2010	5.40	6.03	5.40	5.59
541	NYSE	VHC	Fri, Feb 19, 2010	5.19	5.98	5.10	5.30
540	NYSE	VHC	Thu, Feb 18, 2010	4.40	5.14	4.30	5.09
539	NYSE	VHC	Wed, Feb 17, 2010	4.03	4.30	3.96	4.29
538	NYSE	VHC	Tue, Feb 16, 2010	3.75	4.07	3.75	3.96
537	NYSE	VHC	Fri, Feb 12, 2010	3.54	3.95	3.54	3.95
536	NYSE	VHC	Thu, Feb 11, 2010	3.58	3.73	3.55	3.65
535	NYSE	VHC	Wed, Feb 10, 2010	3.55	3.70	3.55	3.65
534	NYSE	VHC	Tue, Feb 9, 2010	3.55	3.60	3.35	3.56
533	NYSE	VHC	Mon, Feb 8, 2010	3.55	3.70	3.40	3.40
532	NYSE	VHC	Fri, Feb 5, 2010	3.45	3.55	3.25	3.54
531	NYSE	VHC	Thu, Feb 4, 2010	3.54	3.55	3.15	3.21
530	NYSE	VHC	Wed, Feb 3, 2010	3.59	3.65	3.44	3.44
529	NYSE	VHC	Tue, Feb 2, 2010	3.26	3.64	3.23	3.55
528	NYSE	VHC	Mon, Feb 1, 2010	3.01	3.24	3.01	3.20
527	NYSE	VHC	Fri, Jan 29, 2010	3.50	3.51	3.01	3.01
526	NYSE	VHC	Thu, Jan 28, 2010	3.51	3.51	3.18	3.18
525	NYSE	VHC	Wed, Jan 27, 2010	3.75	3.75	3.50	3.51
524	NYSE	VHC	Tue, Jan 26, 2010	3.54	3.69	3.53	3.60
523	NYSE	VHC	Mon, Jan 25, 2010	3.70	3.81	3.53	3.55
522	NYSE	VHC	Fri, Jan 22, 2010	3.76	3.80	3.56	3.70
521	NYSE	VHC	Thu, Jan 21, 2010	3.60	3.79	3.57	3.77
520	NYSE	VHC	Wed, Jan 20, 2010	3.65	3.65	3.48	3.60
519	NYSE	VHC	Tue, Jan 19, 2010	3.99	3.99	3.55	3.59
518	NYSE	VHC	Fri, Jan 15, 2010	3.91	3.92	3.73	3.78
517	NYSE	VHC	Thu, Jan 14, 2010	3.99	3.99	3.65	3.81
516	NYSE	VHC	Wed, Jan 13, 2010	3.70	3.80	3.60	3.75
515	NYSE	VHC	Tue, Jan 12, 2010	3.66	3.75	3.44	3.70
514	NYSE	VHC	Mon, Jan 11, 2010	3.85	4.00	3.61	3.65
513	NYSE	VHC	Fri, Jan 8, 2010	3.90	3.90	3.52	3.61
512	NYSE	VHC	Thu, Jan 7, 2010	3.75	3.90	3.51	3.66
511	NYSE	VHC	Wed, Jan 6, 2010	3.87	3.87	3.54	3.75
510	NYSE	VHC	Tue, Jan 5, 2010	3.29	3.65	3.29	3.47
509	NYSE	VHC	Mon, Jan 4, 2010	3.28	3.39	3.00	3.36
508	NYSE	VHC	Thu, Dec 31, 2009	2.90	3.13	2.75	2.94
507	NYSE	VHC	Wed, Dec 30, 2009	2.99	3.04	2.80	2.83
506	NYSE	VHC	Tue, Dec 29, 2009	3.35	3.40	2.97	2.99
505	NYSE	VHC	Mon, Dec 28, 2009	3.65	3.88	3.33	3.34
504	NYSE	VHC	Thu, Dec 24, 2009	3.57	3.57	3.37	3.50
503	NYSE	VHC	Wed, Dec 23, 2009	3.85	3.90	3.42	3.47
502	NYSE	VHC	Tue, Dec 22, 2009	3.48	4.09	3.44	3.82
501	NYSE	VHC	Mon, Dec 21, 2009	3.41	3.50	3.36	3.44
500	NYSE	VHC	Fri, Dec 18, 2009	3.31	3.41	3.28	3.38
499	NYSE	VHC	Thu, Dec 17, 2009	3.58	3.62	3.28	3.30
498	NYSE	VHC	Wed, Dec 16, 2009	3.60	3.66	3.57	3.57
497	NYSE	VHC	Tue, Dec 15, 2009	3.54	3.57	3.49	3.57
496	NYSE	VHC	Mon, Dec 14, 2009	3.61	3.70	3.52	3.54
495	NYSE	VHC	Fri, Dec 11, 2009	3.70	3.78	3.55	3.61
494	NYSE	VHC	Thu, Dec 10, 2009	3.91	3.91	3.63	3.75
493	NYSE	VHC	Wed, Dec 9, 2009	3.91	3.95	3.45	3.68
492	NYSE	VHC	Tue, Dec 8, 2009	3.90	3.95	3.80	3.89
491	NYSE	VHC	Mon, Dec 7, 2009	3.71	4.00	3.60	3.90
490	NYSE	VHC	Fri, Dec 4, 2009	3.52	3.80	3.48	3.70
489	NYSE	VHC	Thu, Dec 3, 2009	3.76	3.76	3.45	3.55
488	NYSE	VHC	Wed, Dec 2, 2009	3.59	4.00	3.36	3.75
487	NYSE	VHC	Tue, Dec 1, 2009	3.51	3.74	3.23	3.29
486	NYSE	VHC	Mon, Nov 30, 2009	3.46	3.58	3.15	3.55
485	NYSE	VHC	Fri, Nov 27, 2009	3.46	3.46	3.07	3.19
484	NYSE	VHC	Wed, Nov 25, 2009	3.00	3.23	3.00	3.22
483	NYSE	VHC	Tue, Nov 24, 2009	2.71	3.04	2.71	2.98
482	NYSE	VHC	Mon, Nov 23, 2009	3.25	3.30	2.71	2.74
481	NYSE	VHC	Fri, Nov 20, 2009	2.89	3.14	2.77	3.09
480	NYSE	VHC	Thu, Nov 19, 2009	2.63	2.87	2.63	2.80
479	NYSE	VHC	Wed, Nov 18, 2009	2.40	2.83	2.39	2.66
478	NYSE	VHC	Tue, Nov 17, 2009	2.45	2.50	2.30	2.35
477	NYSE	VHC	Mon, Nov 16, 2009	2.19	2.44	2.10	2.44
476	NYSE	VHC	Fri, Nov 13, 2009	2.20	2.20	2.12	2.17
475	NYSE	VHC	Thu, Nov 12, 2009	2.16	2.19	2.12	2.18
474	NYSE	VHC	Wed, Nov 11, 2009	2.07	2.20	2.07	2.19
473	NYSE	VHC	Tue, Nov 10, 2009	2.15	2.15	2.05	2.10
472	NYSE	VHC	Mon, Nov 9, 2009	1.89	2.22	1.89	2.05
471	NYSE	VHC	Fri, Nov 6, 2009	2.05	2.20	2.00	2.01
470	NYSE	VHC	Thu, Nov 5, 2009	1.90	2.09	1.85	2.05
469	NYSE	VHC	Wed, Nov 4, 2009	2.00	2.00	1.95	1.95
468	NYSE	VHC	Tue, Nov 3, 2009	2.09	2.10	2.01	2.01
467	NYSE	VHC	Mon, Nov 2, 2009	2.15	2.25	2.05	2.05
466	NYSE	VHC	Fri, Oct 30, 2009	2.19	2.20	2.15	2.16
465	NYSE	VHC	Thu, Oct 29, 2009	2.15	2.29	2.12	2.17
464	NYSE	VHC	Wed, Oct 28, 2009	2.03	2.25	2.03	2.10
463	NYSE	VHC	Tue, Oct 27, 2009	2.16	2.23	2.09	2.10
462	NYSE	VHC	Mon, Oct 26, 2009	2.40	2.40	1.94	2.07
461	NYSE	VHC	Fri, Oct 23, 2009	2.75	2.75	2.31	2.43
460	NYSE	VHC	Thu, Oct 22, 2009	2.76	2.85	2.75	2.76
459	NYSE	VHC	Wed, Oct 21, 2009	2.82	2.86	2.78	2.83
458	NYSE	VHC	Tue, Oct 20, 2009	2.90	2.91	2.82	2.82
457	NYSE	VHC	Mon, Oct 19, 2009	2.99	2.99	2.86	2.93
456	NYSE	VHC	Fri, Oct 16, 2009	3.00	3.15	2.95	2.97
455	NYSE	VHC	Thu, Oct 15, 2009	3.08	3.08	3.00	3.04
454	NYSE	VHC	Wed, Oct 14, 2009	3.12	3.13	3.08	3.13
453	NYSE	VHC	Tue, Oct 13, 2009	3.09	3.09	3.05	3.09
452	NYSE	VHC	Mon, Oct 12, 2009	3.02	3.14	3.01	3.13
451	NYSE	VHC	Fri, Oct 9, 2009	3.01	3.01	2.95	3.00
450	NYSE	VHC	Thu, Oct 8, 2009	2.99	2.99	2.91	2.97
449	NYSE	VHC	Wed, Oct 7, 2009	2.93	3.02	2.93	3.00
448	NYSE	VHC	Tue, Oct 6, 2009	3.07	3.07	2.92	3.01
447	NYSE	VHC	Mon, Oct 5, 2009	3.05	3.14	3.00	3.05
446	NYSE	VHC	Fri, Oct 2, 2009	2.91	3.19	2.91	2.99
445	NYSE	VHC	Thu, Oct 1, 2009	3.04	3.04	2.95	2.96
444	NYSE	VHC	Wed, Sep 30, 2009	3.00	3.10	2.92	2.94
443	NYSE	VHC	Tue, Sep 29, 2009	2.96	2.97	2.80	2.92
442	NYSE	VHC	Mon, Sep 28, 2009	3.03	3.03	2.92	2.96
441	NYSE	VHC	Fri, Sep 25, 2009	2.88	3.03	2.82	3.00
440	NYSE	VHC	Thu, Sep 24, 2009	2.84	2.93	2.79	2.85
439	NYSE	VHC	Wed, Sep 23, 2009	2.76	2.85	2.76	2.83
438	NYSE	VHC	Tue, Sep 22, 2009	2.73	2.75	2.59	2.74
437	NYSE	VHC	Mon, Sep 21, 2009	2.79	4.72	2.65	2.74
436	NYSE	VHC	Fri, Sep 18, 2009	2.99	2.99	2.80	2.80
435	NYSE	VHC	Thu, Sep 17, 2009	3.00	3.00	2.85	2.98
434	NYSE	VHC	Wed, Sep 16, 2009	3.10	3.10	2.85	2.96
433	NYSE	VHC	Tue, Sep 15, 2009	2.97	3.02	2.93	3.00
432	NYSE	VHC	Mon, Sep 14, 2009	3.06	3.06	2.91	2.95
431	NYSE	VHC	Fri, Sep 11, 2009	2.90	2.94	2.80	2.89
430	NYSE	VHC	Thu, Sep 10, 2009	2.96	3.03	2.77	2.86
429	NYSE	VHC	Wed, Sep 9, 2009	3.10	3.10	2.95	3.00
428	NYSE	VHC	Tue, Sep 8, 2009	3.03	3.03	2.93	3.00
427	NYSE	VHC	Fri, Sep 4, 2009	2.72	2.99	2.72	2.97
426	NYSE	VHC	Thu, Sep 3, 2009	3.16	3.19	2.60	2.78
425	NYSE	VHC	Wed, Sep 2, 2009	3.09	3.17	3.09	3.17
424	NYSE	VHC	Tue, Sep 1, 2009	3.12	3.18	3.05	3.09
423	NYSE	VHC	Mon, Aug 31, 2009	3.19	3.19	3.05	3.12
422	NYSE	VHC	Fri, Aug 28, 2009	3.30	3.30	3.14	3.17
421	NYSE	VHC	Thu, Aug 27, 2009	3.28	3.35	3.10	3.20
420	NYSE	VHC	Wed, Aug 26, 2009	3.48	3.48	3.19	3.23
419	NYSE	VHC	Tue, Aug 25, 2009	3.25	3.35	3.15	3.32
418	NYSE	VHC	Mon, Aug 24, 2009	3.18	3.24	3.00	3.22
417	NYSE	VHC	Fri, Aug 21, 2009	3.05	3.10	3.00	3.04
416	NYSE	VHC	Thu, Aug 20, 2009	3.02	3.10	2.99	3.05
415	NYSE	VHC	Wed, Aug 19, 2009	3.18	3.18	2.89	2.99
414	NYSE	VHC	Tue, Aug 18, 2009	3.12	3.20	2.94	3.00
413	NYSE	VHC	Mon, Aug 17, 2009	2.89	3.24	2.81	3.03
412	NYSE	VHC	Fri, Aug 14, 2009	2.97	2.99	2.78	2.88
411	NYSE	VHC	Thu, Aug 13, 2009	3.55	3.80	2.85	2.89
410	NYSE	VHC	Wed, Aug 12, 2009	3.41	3.58	3.25	3.52
409	NYSE	VHC	Tue, Aug 11, 2009	3.13	3.55	3.00	3.47
408	NYSE	VHC	Mon, Aug 10, 2009	2.53	3.00	2.53	3.00
407	NYSE	VHC	Fri, Aug 7, 2009	2.81	2.81	2.47	2.53
406	NYSE	VHC	Thu, Aug 6, 2009	2.91	2.91	2.71	2.72
405	NYSE	VHC	Wed, Aug 5, 2009	2.95	3.10	2.71	2.86
404	NYSE	VHC	Tue, Aug 4, 2009	3.06	3.06	2.50	2.88
403	NYSE	VHC	Mon, Aug 3, 2009	3.44	3.59	2.70	2.91
402	NYSE	VHC	Fri, Jul 31, 2009	2.66	5.00	2.44	3.00
401	NYSE	VHC	Thu, Jul 30, 2009	1.45	1.48	1.36	1.48
400	NYSE	VHC	Wed, Jul 29, 2009	1.43	1.48	1.43	1.48
399	NYSE	VHC	Tue, Jul 28, 2009	1.35	1.48	1.35	1.48
398	NYSE	VHC	Mon, Jul 27, 2009	1.26	1.40	1.24	1.38
397	NYSE	VHC	Fri, Jul 24, 2009	1.29	1.31	1.23	1.25
396	NYSE	VHC	Thu, Jul 23, 2009	1.27	1.31	1.26	1.29
395	NYSE	VHC	Wed, Jul 22, 2009	1.39	1.39	1.26	1.27
394	NYSE	VHC	Tue, Jul 21, 2009	1.30	1.31	1.27	1.27
393	NYSE	VHC	Mon, Jul 20, 2009	1.20	1.35	1.20	1.27
392	NYSE	VHC	Fri, Jul 17, 2009	1.25	1.30	1.20	1.22
391	NYSE	VHC	Thu, Jul 16, 2009	1.27	1.30	1.25	1.25
390	NYSE	VHC	Wed, Jul 15, 2009	1.31	1.35	1.24	1.25
389	NYSE	VHC	Tue, Jul 14, 2009	1.30	1.35	1.25	1.32
388	NYSE	VHC	Mon, Jul 13, 2009	1.38	1.41	1.25	1.28
387	NYSE	VHC	Fri, Jul 10, 2009	1.39	1.40	1.38	1.39
386	NYSE	VHC	Thu, Jul 9, 2009	1.45	1.45	1.40	1.40
385	NYSE	VHC	Wed, Jul 8, 2009	1.45	1.46	1.38	1.41
384	NYSE	VHC	Tue, Jul 7, 2009	1.40	1.40	1.33	1.39
383	NYSE	VHC	Mon, Jul 6, 2009	1.40	1.46	1.39	1.42
382	NYSE	VHC	Thu, Jul 2, 2009	1.48	1.48	1.41	1.41
381	NYSE	VHC	Wed, Jul 1, 2009	1.55	1.55	1.47	1.48
380	NYSE	VHC	Tue, Jun 30, 2009	1.45	1.56	1.42	1.54
379	NYSE	VHC	Mon, Jun 29, 2009	1.40	1.59	1.36	1.59
378	NYSE	VHC	Fri, Jun 26, 2009	1.67	1.67	1.35	1.35
377	NYSE	VHC	Thu, Jun 25, 2009	1.67	1.67	1.61	1.65
376	NYSE	VHC	Wed, Jun 24, 2009	1.60	1.67	1.57	1.66
375	NYSE	VHC	Tue, Jun 23, 2009	1.69	1.69	1.61	1.62
374	NYSE	VHC	Mon, Jun 22, 2009	1.70	1.74	1.60	1.74
373	NYSE	VHC	Fri, Jun 19, 2009	1.70	1.70	1.60	1.65
372	NYSE	VHC	Thu, Jun 18, 2009	1.61	1.67	1.50	1.62
371	NYSE	VHC	Wed, Jun 17, 2009	1.45	1.62	1.45	1.62
370	NYSE	VHC	Tue, Jun 16, 2009	1.41	1.46	1.36	1.36
369	NYSE	VHC	Mon, Jun 15, 2009	1.45	1.48	1.41	1.42
368	NYSE	VHC	Fri, Jun 12, 2009	1.45	1.50	1.40	1.40
367	NYSE	VHC	Thu, Jun 11, 2009	1.65	1.65	1.26	1.38
366	NYSE	VHC	Wed, Jun 10, 2009	1.60	1.60	1.50	1.60
365	NYSE	VHC	Tue, Jun 9, 2009	1.50	1.55	1.50	1.53
364	NYSE	VHC	Mon, Jun 8, 2009	1.55	1.56	1.50	1.50
363	NYSE	VHC	Fri, Jun 5, 2009	1.54	1.55	1.50	1.51
362	NYSE	VHC	Thu, Jun 4, 2009	1.51	1.60	1.50	1.57
361	NYSE	VHC	Wed, Jun 3, 2009	1.51	1.52	1.50	1.51
360	NYSE	VHC	Tue, Jun 2, 2009	1.50	1.65	1.48	1.56
359	NYSE	VHC	Mon, Jun 1, 2009	1.61	1.66	1.48	1.48
358	NYSE	VHC	Fri, May 29, 2009	1.74	1.74	1.47	1.64
357	NYSE	VHC	Thu, May 28, 2009	1.59	1.75	1.54	1.58
356	NYSE	VHC	Wed, May 27, 2009	1.63	1.95	1.54	1.54
355	NYSE	VHC	Tue, May 26, 2009	1.85	1.85	1.56	1.61
354	NYSE	VHC	Fri, May 22, 2009	1.61	1.73	1.55	1.69
353	NYSE	VHC	Thu, May 21, 2009	1.60	1.65	1.60	1.63
352	NYSE	VHC	Wed, May 20, 2009	1.64	1.80	1.60	1.60
351	NYSE	VHC	Tue, May 19, 2009	1.53	1.70	1.45	1.63
350	NYSE	VHC	Mon, May 18, 2009	1.65	1.98	1.63	1.70
349	NYSE	VHC	Fri, May 15, 2009	1.56	1.57	1.21	1.53
348	NYSE	VHC	Thu, May 14, 2009	1.57	1.69	1.51	1.54
347	NYSE	VHC	Wed, May 13, 2009	1.59	1.59	1.45	1.54
346	NYSE	VHC	Tue, May 12, 2009	1.66	1.69	1.45	1.45
345	NYSE	VHC	Mon, May 11, 2009	1.80	2.00	1.34	1.57
344	NYSE	VHC	Fri, May 8, 2009	1.65	1.85	1.65	1.79
343	NYSE	VHC	Thu, May 7, 2009	1.63	1.67	1.60	1.60
342	NYSE	VHC	Wed, May 6, 2009	1.35	1.90	1.35	1.58
341	NYSE	VHC	Tue, May 5, 2009	1.14	1.35	1.13	1.35
340	NYSE	VHC	Mon, May 4, 2009	1.17	1.18	1.13	1.17
339	NYSE	VHC	Fri, May 1, 2009	1.17	1.17	1.12	1.15
338	NYSE	VHC	Thu, Apr 30, 2009	1.14	1.15	1.05	1.13
337	NYSE	VHC	Wed, Apr 29, 2009	1.15	1.15	1.12	1.14
336	NYSE	VHC	Tue, Apr 28, 2009	1.15	1.16	1.12	1.16
335	NYSE	VHC	Mon, Apr 27, 2009	1.12	1.16	1.10	1.13
334	NYSE	VHC	Fri, Apr 24, 2009	1.15	1.15	1.09	1.10
333	NYSE	VHC	Thu, Apr 23, 2009	1.20	1.20	1.09	1.13
332	NYSE	VHC	Wed, Apr 22, 2009	1.12	1.16	1.06	1.16
331	NYSE	VHC	Tue, Apr 21, 2009	1.13	1.20	1.10	1.10
330	NYSE	VHC	Mon, Apr 20, 2009	1.18	1.18	1.10	1.10
329	NYSE	VHC	Fri, Apr 17, 2009	1.16	1.16	1.12	1.13
328	NYSE	VHC	Thu, Apr 16, 2009	1.20	1.20	1.14	1.15
327	NYSE	VHC	Wed, Apr 15, 2009	1.18	1.20	1.15	1.17
326	NYSE	VHC	Tue, Apr 14, 2009	1.15	1.17	1.15	1.16
325	NYSE	VHC	Mon, Apr 13, 2009	1.18	1.18	1.12	1.12
324	NYSE	VHC	Thu, Apr 9, 2009	1.17	1.17	1.15	1.15
323	NYSE	VHC	Wed, Apr 8, 2009	1.15	1.18	1.15	1.18
322	NYSE	VHC	Tue, Apr 7, 2009	1.20	1.20	1.12	1.18
321	NYSE	VHC	Mon, Apr 6, 2009	1.18	1.18	1.15	1.16
320	NYSE	VHC	Fri, Apr 3, 2009	1.17	1.18	1.15	1.15
319	NYSE	VHC	Thu, Apr 2, 2009	1.22	1.24	1.18	1.18
318	NYSE	VHC	Wed, Apr 1, 2009	1.25	1.26	1.16	1.21
317	NYSE	VHC	Tue, Mar 31, 2009	1.14	1.34	1.14	1.23
316	NYSE	VHC	Mon, Mar 30, 2009	1.10	1.13	1.10	1.12
315	NYSE	VHC	Fri, Mar 27, 2009	1.18	1.18	1.06	1.06
314	NYSE	VHC	Thu, Mar 26, 2009	1.19	1.21	1.18	1.18
313	NYSE	VHC	Wed, Mar 25, 2009	1.10	1.23	1.10	1.21
312	NYSE	VHC	Tue, Mar 24, 2009	1.11	1.11	1.09	1.09
311	NYSE	VHC	Mon, Mar 23, 2009	1.19	1.21	1.10	1.10
310	NYSE	VHC	Fri, Mar 20, 2009	1.16	1.20	1.15	1.20
309	NYSE	VHC	Thu, Mar 19, 2009	1.15	1.18	1.10	1.10
308	NYSE	VHC	Wed, Mar 18, 2009	1.16	1.16	1.15	1.15
307	NYSE	VHC	Tue, Mar 17, 2009	1.22	1.30	1.19	1.19
306	NYSE	VHC	Mon, Mar 16, 2009	1.20	1.24	1.19	1.19
305	NYSE	VHC	Fri, Mar 13, 2009	1.24	1.30	1.17	1.20
304	NYSE	VHC	Thu, Mar 12, 2009	1.20	1.25	1.15	1.23
303	NYSE	VHC	Wed, Mar 11, 2009	1.29	1.30	1.22	1.22
302	NYSE	VHC	Tue, Mar 10, 2009	1.18	1.26	1.15	1.22
301	NYSE	VHC	Mon, Mar 9, 2009	1.15	1.20	1.08	1.18
300	NYSE	VHC	Fri, Mar 6, 2009	1.19	1.20	1.15	1.15
299	NYSE	VHC	Thu, Mar 5, 2009	1.19	1.19	1.14	1.16
298	NYSE	VHC	Wed, Mar 4, 2009	1.20	1.20	1.15	1.15
297	NYSE	VHC	Tue, Mar 3, 2009	1.19	1.31	1.18	1.20
296	NYSE	VHC	Mon, Mar 2, 2009	1.21	1.25	1.18	1.25
295	NYSE	VHC	Fri, Feb 27, 2009	1.35	1.35	1.30	1.30
294	NYSE	VHC	Thu, Feb 26, 2009	1.35	1.41	1.35	1.35
293	NYSE	VHC	Wed, Feb 25, 2009	1.30	1.40	1.19	1.40
292	NYSE	VHC	Tue, Feb 24, 2009	1.28	1.37	1.28	1.36
291	NYSE	VHC	Mon, Feb 23, 2009	1.12	1.27	1.12	1.23
290	NYSE	VHC	Fri, Feb 20, 2009	1.20	1.20	1.10	1.10
289	NYSE	VHC	Thu, Feb 19, 2009	1.30	1.30	1.12	1.20
288	NYSE	VHC	Wed, Feb 18, 2009	1.37	1.37	1.15	1.20
287	NYSE	VHC	Tue, Feb 17, 2009	1.41	1.45	1.32	1.35
286	NYSE	VHC	Fri, Feb 13, 2009	1.40	1.49	1.37	1.37
285	NYSE	VHC	Thu, Feb 12, 2009	1.44	1.45	1.37	1.40
284	NYSE	VHC	Wed, Feb 11, 2009	1.36	1.45	1.36	1.37
283	NYSE	VHC	Tue, Feb 10, 2009	1.42	1.48	1.35	1.35
282	NYSE	VHC	Mon, Feb 9, 2009	1.42	1.45	1.37	1.38
281	NYSE	VHC	Fri, Feb 6, 2009	1.36	1.44	1.36	1.39
280	NYSE	VHC	Thu, Feb 5, 2009	1.40	1.40	1.32	1.37
279	NYSE	VHC	Wed, Feb 4, 2009	1.40	1.41	1.33	1.39
278	NYSE	VHC	Tue, Feb 3, 2009	1.36	1.45	1.34	1.40
277	NYSE	VHC	Mon, Feb 2, 2009	1.43	1.45	1.42	1.44
276	NYSE	VHC	Fri, Jan 30, 2009	1.42	1.42	1.26	1.41
275	NYSE	VHC	Thu, Jan 29, 2009	1.31	1.31	1.10	1.30
274	NYSE	VHC	Wed, Jan 28, 2009	1.30	1.43	1.30	1.38
273	NYSE	VHC	Tue, Jan 27, 2009	1.38	1.48	1.31	1.41
272	NYSE	VHC	Mon, Jan 26, 2009	1.45	1.45	1.42	1.45
271	NYSE	VHC	Fri, Jan 23, 2009	1.42	1.49	1.42	1.44
270	NYSE	VHC	Thu, Jan 22, 2009	1.42	1.45	1.42	1.43
269	NYSE	VHC	Wed, Jan 21, 2009	1.45	1.45	1.40	1.40
268	NYSE	VHC	Tue, Jan 20, 2009	1.44	1.45	1.40	1.44
267	NYSE	VHC	Fri, Jan 16, 2009	1.42	1.47	1.37	1.42
266	NYSE	VHC	Thu, Jan 15, 2009	1.53	1.55	1.42	1.43
265	NYSE	VHC	Wed, Jan 14, 2009	1.49	1.49	1.47	1.49
264	NYSE	VHC	Tue, Jan 13, 2009	1.48	1.49	1.47	1.49
263	NYSE	VHC	Mon, Jan 12, 2009	1.40	1.48	1.40	1.48
262	NYSE	VHC	Fri, Jan 9, 2009	1.43	1.45	1.40	1.45
261	NYSE	VHC	Thu, Jan 8, 2009	1.45	1.47	1.40	1.40
260	NYSE	VHC	Tue, Jan 6, 2009	1.45	1.49	1.40	1.47
259	NYSE	VHC	Mon, Jan 5, 2009	1.49	1.49	1.42	1.45
258	NYSE	VHC	Fri, Jan 2, 2009	1.44	1.48	1.40	1.48
257	NYSE	VHC	Wed, Dec 31, 2008	1.45	1.49	1.41	1.48
256	NYSE	VHC	Tue, Dec 30, 2008	1.42	1.49	1.28	1.47
255	NYSE	VHC	Mon, Dec 29, 2008	1.49	1.49	1.40	1.42
254	NYSE	VHC	Fri, Dec 26, 2008	1.35	1.48	1.35	1.47
253	NYSE	VHC	Wed, Dec 24, 2008	1.25	1.48	1.25	1.47
252	NYSE	VHC	Tue, Dec 23, 2008	1.37	1.37	1.27	1.33
251	NYSE	VHC	Mon, Dec 22, 2008	1.45	1.45	1.18	1.33
250	NYSE	VHC	Fri, Dec 19, 2008	1.74	1.74	1.41	1.41
249	NYSE	VHC	Thu, Dec 18, 2008	1.83	1.84	0.89	1.68
248	NYSE	VHC	Wed, Dec 17, 2008	1.84	1.85	1.75	1.85
247	NYSE	VHC	Tue, Dec 16, 2008	1.89	1.90	1.20	1.90
246	NYSE	VHC	Mon, Dec 15, 2008	1.97	1.99	1.92	1.95
245	NYSE	VHC	Fri, Dec 12, 2008	1.81	1.90	1.76	1.89
244	NYSE	VHC	Thu, Dec 11, 2008	1.90	1.93	1.83	1.91
243	NYSE	VHC	Wed, Dec 10, 2008	2.00	2.00	1.83	1.95
242	NYSE	VHC	Tue, Dec 9, 2008	2.00	2.00	1.93	1.98
241	NYSE	VHC	Mon, Dec 8, 2008	2.13	2.15	1.95	2.00
240	NYSE	VHC	Fri, Dec 5, 2008	2.28	2.28	2.08	2.20
239	NYSE	VHC	Thu, Dec 4, 2008	2.25	2.32	2.18	2.28
238	NYSE	VHC	Wed, Dec 3, 2008	2.31	2.31	2.13	2.31
237	NYSE	VHC	Tue, Dec 2, 2008	2.32	2.41	2.30	2.39
236	NYSE	VHC	Mon, Dec 1, 2008	2.39	2.44	2.33	2.44
235	NYSE	VHC	Fri, Nov 28, 2008	2.31	2.42	2.28	2.42
234	NYSE	VHC	Wed, Nov 26, 2008	2.23	2.32	1.95	2.32
233	NYSE	VHC	Tue, Nov 25, 2008	2.45	2.45	2.23	2.32
232	NYSE	VHC	Mon, Nov 24, 2008	2.44	2.49	2.31	2.45
231	NYSE	VHC	Fri, Nov 21, 2008	2.45	2.54	2.06	2.44
230	NYSE	VHC	Thu, Nov 20, 2008	2.50	2.50	2.33	2.45
229	NYSE	VHC	Wed, Nov 19, 2008	2.58	2.65	2.46	2.60
228	NYSE	VHC	Tue, Nov 18, 2008	2.89	2.89	2.58	2.65
227	NYSE	VHC	Mon, Nov 17, 2008	2.90	2.98	2.41	2.79
226	NYSE	VHC	Fri, Nov 14, 2008	2.30	2.85	2.20	2.85
225	NYSE	VHC	Thu, Nov 13, 2008	1.95	2.15	1.88	2.15
224	NYSE	VHC	Wed, Nov 12, 2008	2.00	2.04	1.87	1.88
223	NYSE	VHC	Tue, Nov 11, 2008	2.00	2.10	1.90	2.05
222	NYSE	VHC	Mon, Nov 10, 2008	2.04	2.14	2.00	2.10
221	NYSE	VHC	Fri, Nov 7, 2008	1.90	2.14	1.90	2.14
220	NYSE	VHC	Thu, Nov 6, 2008	2.00	2.02	1.80	1.90
219	NYSE	VHC	Wed, Nov 5, 2008	1.85	2.00	1.85	2.00
218	NYSE	VHC	Tue, Nov 4, 2008	1.69	1.94	1.69	1.90
217	NYSE	VHC	Mon, Nov 3, 2008	1.57	1.74	1.50	1.69
216	NYSE	VHC	Fri, Oct 31, 2008	1.60	1.70	1.57	1.61
215	NYSE	VHC	Thu, Oct 30, 2008	1.71	1.71	1.61	1.71
214	NYSE	VHC	Wed, Oct 29, 2008	1.65	1.71	1.65	1.65
213	NYSE	VHC	Tue, Oct 28, 2008	1.60	1.72	1.56	1.72
212	NYSE	VHC	Mon, Oct 27, 2008	1.64	1.64	1.64	1.64
211	NYSE	VHC	Fri, Oct 24, 2008	1.74	1.74	1.74	1.74
210	NYSE	VHC	Thu, Oct 23, 2008	1.66	1.78	1.50	1.74
209	NYSE	VHC	Wed, Oct 22, 2008	1.76	1.76	1.50	1.74
208	NYSE	VHC	Tue, Oct 21, 2008	1.85	1.94	1.75	1.75
207	NYSE	VHC	Mon, Oct 20, 2008	1.91	1.94	1.80	1.85
206	NYSE	VHC	Fri, Oct 17, 2008	2.04	2.04	1.95	1.95
205	NYSE	VHC	Thu, Oct 16, 2008	1.85	2.00	1.45	2.00
204	NYSE	VHC	Wed, Oct 15, 2008	1.87	1.99	1.85	1.85
203	NYSE	VHC	Tue, Oct 14, 2008	2.00	2.00	1.90	1.94
202	NYSE	VHC	Mon, Oct 13, 2008	2.00	2.00	1.81	1.90
201	NYSE	VHC	Fri, Oct 10, 2008	1.53	2.00	1.30	2.00
200	NYSE	VHC	Thu, Oct 9, 2008	1.60	1.60	1.46	1.46
199	NYSE	VHC	Wed, Oct 8, 2008	1.65	1.70	1.60	1.70
198	NYSE	VHC	Tue, Oct 7, 2008	1.90	1.95	1.65	1.69
197	NYSE	VHC	Mon, Oct 6, 2008	1.86	2.00	1.06	2.00
196	NYSE	VHC	Fri, Oct 3, 2008	2.09	2.09	1.90	2.00
195	NYSE	VHC	Thu, Oct 2, 2008	2.05	2.15	1.85	1.90
194	NYSE	VHC	Wed, Oct 1, 2008	1.98	2.05	1.98	2.05
193	NYSE	VHC	Tue, Sep 30, 2008	2.00	2.00	1.98	1.98
192	NYSE	VHC	Mon, Sep 29, 2008	1.96	2.15	1.96	2.00
191	NYSE	VHC	Fri, Sep 26, 2008	2.00	2.05	1.85	2.02
190	NYSE	VHC	Thu, Sep 25, 2008	1.99	2.05	1.99	2.05
189	NYSE	VHC	Wed, Sep 24, 2008	2.10	2.10	1.85	1.95
188	NYSE	VHC	Tue, Sep 23, 2008	2.05	2.19	2.05	2.10
187	NYSE	VHC	Mon, Sep 22, 2008	2.19	2.19	1.95	2.00
186	NYSE	VHC	Fri, Sep 19, 2008	2.42	2.42	2.15	2.15
185	NYSE	VHC	Thu, Sep 18, 2008	2.52	2.57	2.34	2.40
184	NYSE	VHC	Wed, Sep 17, 2008	2.48	2.52	2.47	2.47
183	NYSE	VHC	Tue, Sep 16, 2008	2.70	2.70	2.42	2.42
182	NYSE	VHC	Mon, Sep 15, 2008	2.89	2.89	2.74	2.80
181	NYSE	VHC	Fri, Sep 12, 2008	2.70	2.75	2.70	2.75
180	NYSE	VHC	Thu, Sep 11, 2008	2.45	2.79	2.45	2.69
179	NYSE	VHC	Wed, Sep 10, 2008	2.72	2.72	2.50	2.52
178	NYSE	VHC	Tue, Sep 9, 2008	2.74	2.75	2.66	2.66
177	NYSE	VHC	Mon, Sep 8, 2008	2.80	2.80	2.69	2.74
176	NYSE	VHC	Fri, Sep 5, 2008	2.66	2.77	2.66	2.77
175	NYSE	VHC	Thu, Sep 4, 2008	2.60	2.61	2.55	2.61
174	NYSE	VHC	Wed, Sep 3, 2008	2.68	2.68	2.58	2.63
173	NYSE	VHC	Tue, Sep 2, 2008	2.77	2.77	2.67	2.68
172	NYSE	VHC	Fri, Aug 29, 2008	2.61	2.77	2.61	2.77
171	NYSE	VHC	Thu, Aug 28, 2008	2.69	2.79	2.65	2.65
170	NYSE	VHC	Wed, Aug 27, 2008	2.50	2.70	2.46	2.65
169	NYSE	VHC	Tue, Aug 26, 2008	2.41	2.52	2.39	2.42
168	NYSE	VHC	Mon, Aug 25, 2008	2.31	2.41	2.25	2.36
167	NYSE	VHC	Fri, Aug 22, 2008	2.37	2.37	2.32	2.35
166	NYSE	VHC	Thu, Aug 21, 2008	2.33	2.41	2.16	2.37
165	NYSE	VHC	Wed, Aug 20, 2008	1.90	2.50	1.89	2.11
164	NYSE	VHC	Tue, Aug 19, 2008	1.80	1.80	1.73	1.80
163	NYSE	VHC	Mon, Aug 18, 2008	1.99	1.99	1.26	1.80
162	NYSE	VHC	Fri, Aug 15, 2008	1.90	1.90	1.80	1.80
161	NYSE	VHC	Thu, Aug 14, 2008	2.10	2.11	1.95	1.95
160	NYSE	VHC	Wed, Aug 13, 2008	2.12	2.17	2.12	2.13
159	NYSE	VHC	Tue, Aug 12, 2008	2.22	2.22	2.11	2.17
158	NYSE	VHC	Mon, Aug 11, 2008	2.20	2.22	2.20	2.22
157	NYSE	VHC	Fri, Aug 8, 2008	2.10	2.34	2.10	2.20
156	NYSE	VHC	Thu, Aug 7, 2008	2.14	2.15	2.10	2.15
155	NYSE	VHC	Wed, Aug 6, 2008	2.25	2.25	2.10	2.15
154	NYSE	VHC	Tue, Aug 5, 2008	2.49	2.53	2.25	2.25
153	NYSE	VHC	Mon, Aug 4, 2008	2.60	2.60	2.46	2.46
152	NYSE	VHC	Fri, Aug 1, 2008	2.61	2.67	2.49	2.50
151	NYSE	VHC	Thu, Jul 31, 2008	2.55	2.67	2.55	2.64
150	NYSE	VHC	Wed, Jul 30, 2008	2.66	2.68	2.60	2.60
149	NYSE	VHC	Tue, Jul 29, 2008	2.72	2.75	2.66	2.66
148	NYSE	VHC	Mon, Jul 28, 2008	2.70	2.78	2.68	2.72
147	NYSE	VHC	Fri, Jul 25, 2008	2.75	2.75	2.68	2.71
146	NYSE	VHC	Thu, Jul 24, 2008	2.75	2.75	2.71	2.75
145	NYSE	VHC	Wed, Jul 23, 2008	2.71	2.80	2.61	2.79
144	NYSE	VHC	Tue, Jul 22, 2008	2.51	2.79	2.51	2.79
143	NYSE	VHC	Mon, Jul 21, 2008	2.61	2.61	2.50	2.53
142	NYSE	VHC	Fri, Jul 18, 2008	2.66	2.70	2.60	2.63
141	NYSE	VHC	Thu, Jul 17, 2008	2.71	2.71	2.64	2.68
140	NYSE	VHC	Wed, Jul 16, 2008	2.62	2.74	2.50	2.68
139	NYSE	VHC	Tue, Jul 15, 2008	2.48	2.68	2.44	2.58
138	NYSE	VHC	Mon, Jul 14, 2008	3.50	3.50	2.26	2.49
137	NYSE	VHC	Fri, Jul 11, 2008	3.67	3.67	3.29	3.30
136	NYSE	VHC	Thu, Jul 10, 2008	3.76	3.80	3.70	3.71
135	NYSE	VHC	Wed, Jul 9, 2008	3.98	3.98	3.79	3.79
134	NYSE	VHC	Tue, Jul 8, 2008	4.00	4.08	3.96	4.00
133	NYSE	VHC	Mon, Jul 7, 2008	4.02	4.05	3.95	3.96
132	NYSE	VHC	Thu, Jul 3, 2008	4.26	4.27	4.06	4.06
131	NYSE	VHC	Wed, Jul 2, 2008	4.46	4.46	4.24	4.26
130	NYSE	VHC	Tue, Jul 1, 2008	4.67	4.70	4.40	4.50
129	NYSE	VHC	Mon, Jun 30, 2008	4.97	4.97	4.65	4.65
128	NYSE	VHC	Fri, Jun 27, 2008	4.10	5.18	4.10	5.00
127	NYSE	VHC	Thu, Jun 26, 2008	4.11	4.15	3.95	4.05
126	NYSE	VHC	Wed, Jun 25, 2008	4.10	4.10	4.00	4.08
125	NYSE	VHC	Tue, Jun 24, 2008	4.48	4.50	4.15	4.15
124	NYSE	VHC	Mon, Jun 23, 2008	4.57	4.57	4.50	4.50
123	NYSE	VHC	Fri, Jun 20, 2008	4.74	4.75	4.58	4.58
122	NYSE	VHC	Thu, Jun 19, 2008	4.76	4.83	4.76	4.81
121	NYSE	VHC	Wed, Jun 18, 2008	5.04	5.05	4.65	4.75
120	NYSE	VHC	Tue, Jun 17, 2008	5.29	5.69	5.04	5.14
119	NYSE	VHC	Mon, Jun 16, 2008	4.30	5.70	4.17	5.68
118	NYSE	VHC	Fri, Jun 13, 2008	3.65	4.25	3.53	4.19
117	NYSE	VHC	Thu, Jun 12, 2008	4.13	4.13	3.50	3.56
116	NYSE	VHC	Wed, Jun 11, 2008	4.30	4.30	4.18	4.21
115	NYSE	VHC	Tue, Jun 10, 2008	4.40	4.50	4.25	4.25
114	NYSE	VHC	Mon, Jun 9, 2008	4.60	4.60	4.36	4.38
113	NYSE	VHC	Fri, Jun 6, 2008	4.69	4.69	4.52	4.59
112	NYSE	VHC	Thu, Jun 5, 2008	4.71	4.71	4.60	4.65
111	NYSE	VHC	Wed, Jun 4, 2008	4.79	4.79	4.60	4.72
110	NYSE	VHC	Tue, Jun 3, 2008	4.57	4.90	4.57	4.75
109	NYSE	VHC	Mon, Jun 2, 2008	4.50	4.59	4.50	4.53
108	NYSE	VHC	Fri, May 30, 2008	4.35	5.00	4.35	4.40
107	NYSE	VHC	Thu, May 29, 2008	5.30	5.30	4.05	4.30
106	NYSE	VHC	Wed, May 28, 2008	5.51	5.60	5.15	5.35
105	NYSE	VHC	Tue, May 27, 2008	6.00	6.00	5.51	5.55
104	NYSE	VHC	Fri, May 23, 2008	5.65	5.65	5.51	5.65
103	NYSE	VHC	Thu, May 22, 2008	5.74	5.77	5.61	5.70
102	NYSE	VHC	Wed, May 21, 2008	5.75	5.75	5.70	5.74
101	NYSE	VHC	Tue, May 20, 2008	5.81	5.87	5.70	5.74
100	NYSE	VHC	Mon, May 19, 2008	6.14	6.14	5.75	5.86
99	NYSE	VHC	Fri, May 16, 2008	6.16	6.16	5.75	5.75
98	NYSE	VHC	Thu, May 15, 2008	5.77	6.01	5.77	6.01
97	NYSE	VHC	Wed, May 14, 2008	6.05	6.25	5.60	5.75
96	NYSE	VHC	Tue, May 13, 2008	5.60	6.15	5.60	6.00
95	NYSE	VHC	Mon, May 12, 2008	5.65	5.75	5.50	5.55
94	NYSE	VHC	Fri, May 9, 2008	5.80	5.90	5.60	5.80
93	NYSE	VHC	Thu, May 8, 2008	6.03	6.03	5.70	5.85
92	NYSE	VHC	Wed, May 7, 2008	5.99	5.99	5.75	5.85
91	NYSE	VHC	Tue, May 6, 2008	6.22	6.22	5.66	5.80
90	NYSE	VHC	Mon, May 5, 2008	5.50	5.72	5.50	5.72
89	NYSE	VHC	Fri, May 2, 2008	5.95	5.95	5.51	5.51
88	NYSE	VHC	Thu, May 1, 2008	6.00	6.04	5.92	5.95
87	NYSE	VHC	Wed, Apr 30, 2008	6.15	6.15	6.00	6.00
86	NYSE	VHC	Tue, Apr 29, 2008	6.39	6.39	6.10	6.12
85	NYSE	VHC	Mon, Apr 28, 2008	6.27	6.30	6.20	6.29
84	NYSE	VHC	Fri, Apr 25, 2008	6.35	6.35	6.25	6.31
83	NYSE	VHC	Thu, Apr 24, 2008	6.40	6.43	6.35	6.35
82	NYSE	VHC	Wed, Apr 23, 2008	6.45	6.46	6.41	6.43
81	NYSE	VHC	Tue, Apr 22, 2008	6.30	6.50	6.20	6.40
80	NYSE	VHC	Mon, Apr 21, 2008	6.45	6.45	6.12	6.29
79	NYSE	VHC	Fri, Apr 18, 2008	6.15	6.18	6.15	6.18
78	NYSE	VHC	Thu, Apr 17, 2008	6.20	6.25	6.14	6.15
77	NYSE	VHC	Wed, Apr 16, 2008	6.10	6.25	6.10	6.19
76	NYSE	VHC	Tue, Apr 15, 2008	6.13	6.19	6.10	6.12
75	NYSE	VHC	Mon, Apr 14, 2008	6.16	6.18	6.10	6.15
74	NYSE	VHC	Fri, Apr 11, 2008	6.37	6.45	6.17	6.20
73	NYSE	VHC	Thu, Apr 10, 2008	6.55	6.55	6.31	6.41
72	NYSE	VHC	Wed, Apr 9, 2008	6.65	6.70	6.45	6.64
71	NYSE	VHC	Tue, Apr 8, 2008	7.00	7.06	6.58	6.60
70	NYSE	VHC	Mon, Apr 7, 2008	6.55	6.95	6.45	6.60
69	NYSE	VHC	Fri, Apr 4, 2008	6.44	6.70	6.33	6.70
68	NYSE	VHC	Thu, Apr 3, 2008	6.25	6.44	6.20	6.38
67	NYSE	VHC	Wed, Apr 2, 2008	6.19	6.35	6.19	6.35
66	NYSE	VHC	Tue, Apr 1, 2008	6.21	6.25	6.21	6.24
65	NYSE	VHC	Mon, Mar 31, 2008	6.09	6.60	6.00	6.60
64	NYSE	VHC	Fri, Mar 28, 2008	5.90	6.09	5.90	6.05
63	NYSE	VHC	Thu, Mar 27, 2008	6.15	6.18	6.00	6.00
62	NYSE	VHC	Wed, Mar 26, 2008	6.45	6.45	6.11	6.21
61	NYSE	VHC	Tue, Mar 25, 2008	6.16	6.31	6.10	6.31
60	NYSE	VHC	Mon, Mar 24, 2008	6.41	6.50	6.05	6.22
59	NYSE	VHC	Thu, Mar 20, 2008	6.95	6.95	6.29	6.29
58	NYSE	VHC	Wed, Mar 19, 2008	6.60	6.90	6.45	6.90
57	NYSE	VHC	Tue, Mar 18, 2008	6.61	6.61	6.30	6.40
56	NYSE	VHC	Mon, Mar 17, 2008	6.51	6.70	6.51	6.58
55	NYSE	VHC	Fri, Mar 14, 2008	6.35	6.51	6.35	6.50
54	NYSE	VHC	Thu, Mar 13, 2008	6.35	6.40	6.15	6.39
53	NYSE	VHC	Wed, Mar 12, 2008	6.30	6.50	6.30	6.40
52	NYSE	VHC	Tue, Mar 11, 2008	6.15	6.26	6.15	6.21
51	NYSE	VHC	Mon, Mar 10, 2008	6.27	6.27	6.01	6.01
50	NYSE	VHC	Fri, Mar 7, 2008	6.40	6.40	6.09	6.27
49	NYSE	VHC	Thu, Mar 6, 2008	6.25	6.57	6.25	6.40
48	NYSE	VHC	Wed, Mar 5, 2008	5.45	6.45	5.45	6.20
47	NYSE	VHC	Tue, Mar 4, 2008	5.40	5.43	5.20	5.40
46	NYSE	VHC	Mon, Mar 3, 2008	5.05	5.50	5.05	5.35
45	NYSE	VHC	Fri, Feb 29, 2008	4.96	5.00	4.91	5.00
44	NYSE	VHC	Thu, Feb 28, 2008	5.10	5.10	4.96	4.99
43	NYSE	VHC	Wed, Feb 27, 2008	5.12	5.15	5.00	5.12
42	NYSE	VHC	Tue, Feb 26, 2008	5.12	5.20	5.00	5.13
41	NYSE	VHC	Mon, Feb 25, 2008	5.25	5.27	5.05	5.11
40	NYSE	VHC	Fri, Feb 22, 2008	4.95	5.20	4.90	5.20
39	NYSE	VHC	Thu, Feb 21, 2008	4.95	5.01	4.90	4.95
38	NYSE	VHC	Wed, Feb 20, 2008	4.90	5.00	4.75	5.00
37	NYSE	VHC	Tue, Feb 19, 2008	4.90	5.15	4.90	5.00
36	NYSE	VHC	Fri, Feb 15, 2008	4.90	5.00	4.75	4.95
35	NYSE	VHC	Thu, Feb 14, 2008	5.05	5.05	4.75	4.85
34	NYSE	VHC	Wed, Feb 13, 2008	5.06	5.07	4.90	5.00
33	NYSE	VHC	Tue, Feb 12, 2008	5.01	5.35	4.95	5.15
32	NYSE	VHC	Mon, Feb 11, 2008	4.95	5.00	4.95	5.00
31	NYSE	VHC	Fri, Feb 8, 2008	4.92	4.95	4.89	4.90
30	NYSE	VHC	Thu, Feb 7, 2008	5.15	5.15	4.96	4.99
29	NYSE	VHC	Wed, Feb 6, 2008	5.31	5.31	5.10	5.10
28	NYSE	VHC	Tue, Feb 5, 2008	5.33	5.40	5.26	5.40
27	NYSE	VHC	Mon, Feb 4, 2008	5.30	5.49	5.26	5.39
26	NYSE	VHC	Fri, Feb 1, 2008	5.10	5.37	5.10	5.33
25	NYSE	VHC	Thu, Jan 31, 2008	4.90	5.10	4.85	5.03
24	NYSE	VHC	Wed, Jan 30, 2008	4.85	5.00	4.80	4.90
23	NYSE	VHC	Tue, Jan 29, 2008	4.95	4.95	4.80	4.94
22	NYSE	VHC	Mon, Jan 28, 2008	4.75	4.92	4.60	4.87
21	NYSE	VHC	Fri, Jan 25, 2008	4.70	5.05	4.66	4.70
20	NYSE	VHC	Thu, Jan 24, 2008	4.40	4.75	4.40	4.75
19	NYSE	VHC	Wed, Jan 23, 2008	4.86	4.86	4.26	4.45
18	NYSE	VHC	Tue, Jan 22, 2008	5.20	5.20	4.80	4.88
17	NYSE	VHC	Fri, Jan 18, 2008	5.70	5.70	5.16	5.30
16	NYSE	VHC	Thu, Jan 17, 2008	5.81	5.81	5.36	5.61
15	NYSE	VHC	Wed, Jan 16, 2008	5.40	5.90	5.40	5.90
14	NYSE	VHC	Tue, Jan 15, 2008	6.25	6.35	5.50	6.00
13	NYSE	VHC	Mon, Jan 14, 2008	6.16	6.35	5.75	6.35
12	NYSE	VHC	Fri, Jan 11, 2008	6.45	6.49	5.65	6.06
11	NYSE	VHC	Thu, Jan 10, 2008	5.38	6.89	5.38	6.70
10	NYSE	VHC	Wed, Jan 9, 2008	5.20	5.75	5.05	5.73
9	NYSE	VHC	Tue, Jan 8, 2008	5.30	5.30	5.25	5.26
8	NYSE	VHC	Mon, Jan 7, 2008	5.55	5.65	5.00	5.30
7	NYSE	VHC	Fri, Jan 4, 2008	5.78	5.78	5.65	5.65
6	NYSE	VHC	Thu, Jan 3, 2008	6.15	6.21	5.80	5.82
5	NYSE	VHC	Wed, Jan 2, 2008	5.86	6.21	5.86	6.21
4	NYSE	VHC	Mon, Dec 31, 2007	5.80	5.89	5.80	5.88
3	NYSE	VHC	Fri, Dec 28, 2007	5.90	6.00	5.70	5.85
2	NYSE	VHC	Thu, Dec 27, 2007	5.95	6.03	5.55	5.97
1	NYSE	VHC	Wed, Dec 26, 2007	4.50	6.00	4.20	5.90
#	Exchange	Symbol	Date	Open	High	Low	Close

VirnetX Holding Corp NYSE:VHC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024