|
Closing price on 10/5/2009
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
37.50 |
| Volume |
100 |
| Split-adjusted Price |
6.63 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2009
|
-0.80 / -2.09%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
6.63
|
100
|
|
|
10/2/2009
|
+1.60 / +4.36%
|
36.00
|
38.80
|
35.70
|
38.30
|
38.30
|
6.77
|
16,100
|
|
|
10/1/2009
|
-1.70 / -4.43%
|
38.50
|
38.50
|
36.70
|
36.70
|
36.70
|
6.48
|
5,200
|
|
|
9/30/2009
|
-0.50 / -1.29%
|
38.30
|
38.50
|
38.30
|
38.40
|
38.40
|
6.78
|
2,800
|
|
|
9/29/2009
|
-3.10 / -7.38%
|
38.50
|
39.00
|
38.00
|
38.90
|
38.90
|
6.87
|
3,500
|
|
|
9/28/2009
|
+1.00 / +2.44%
|
41.90
|
43.00
|
41.00
|
42.00
|
42.00
|
6.63
|
38,200
|
|
|
9/25/2009
|
0.00 / 0.00%
|
40.80
|
42.00
|
40.10
|
41.00
|
41.00
|
6.47
|
9,100
|
|
|
9/24/2009
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
6.47
|
6,900
|
|
|
9/23/2009
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.00
|
40.00
|
40.00
|
6.31
|
24,200
|
|
|
9/22/2009
|
-0.30 / -0.74%
|
40.00
|
40.60
|
39.00
|
40.00
|
40.00
|
6.31
|
24,900
|
|
|
9/21/2009
|
-1.70 / -4.05%
|
42.00
|
42.50
|
40.30
|
40.30
|
40.30
|
6.36
|
9,500
|
|
|
9/18/2009
|
-0.50 / -1.18%
|
42.70
|
42.90
|
40.00
|
42.00
|
42.00
|
6.63
|
26,100
|
|
|
9/17/2009
|
+1.70 / +4.17%
|
43.00
|
43.00
|
40.50
|
42.50
|
42.50
|
6.71
|
24,800
|
|
|
9/16/2009
|
+1.80 / +4.62%
|
40.40
|
40.80
|
39.90
|
40.80
|
40.80
|
6.44
|
31,100
|
|
|
9/15/2009
|
+0.70 / +1.83%
|
38.10
|
39.00
|
38.00
|
39.00
|
39.00
|
6.16
|
18,700
|
|
|
9/14/2009
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.00
|
38.30
|
38.30
|
6.05
|
12,600
|
|
|
9/11/2009
|
+0.30 / +0.79%
|
38.00
|
38.40
|
38.00
|
38.30
|
38.30
|
6.05
|
6,200
|
|
|
9/10/2009
|
+0.50 / +1.33%
|
38.40
|
38.60
|
37.50
|
38.00
|
38.00
|
6.00
|
29,400
|
|
|
9/9/2009
|
+1.00 / +2.74%
|
37.80
|
38.50
|
36.40
|
37.50
|
37.50
|
5.92
|
21,600
|
|
|
9/8/2009
|
+1.40 / +3.99%
|
35.60
|
36.80
|
35.50
|
36.50
|
36.50
|
5.76
|
10,600
|
|
|
9/7/2009
|
+0.30 / +0.86%
|
35.20
|
35.20
|
35.00
|
35.10
|
35.10
|
5.54
|
2,700
|
|
|
9/4/2009
|
-0.70 / -1.97%
|
35.50
|
35.50
|
34.80
|
34.80
|
34.80
|
5.49
|
12,300
|
|
|
9/3/2009
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.80
|
35.50
|
35.50
|
5.60
|
6,500
|
|
|
9/1/2009
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.10
|
35.30
|
35.30
|
5.57
|
6,700
|
|
|
8/31/2009
|
+1.20 / +3.50%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.50
|
5.60
|
11,300
|
|
|
8/28/2009
|
-0.70 / -2.00%
|
35.00
|
35.00
|
34.10
|
34.30
|
34.30
|
5.41
|
5,100
|
|
|
8/27/2009
|
+0.50 / +1.45%
|
34.50
|
35.00
|
34.10
|
35.00
|
35.00
|
5.52
|
20,500
|
|
|
8/26/2009
|
-1.10 / -3.09%
|
35.30
|
35.30
|
34.10
|
34.50
|
34.50
|
5.45
|
10,100
|
|
|
8/25/2009
|
+0.50 / +1.42%
|
35.50
|
35.60
|
35.40
|
35.60
|
35.60
|
5.62
|
8,300
|
|
|
8/24/2009
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.10
|
35.10
|
35.10
|
5.54
|
11,800
|
|
|