|
Closing price on 12/1/2009
|
|
| Open |
38.80 |
| High |
38.80 |
| Low |
38.80 |
| Volume |
300 |
| Split-adjusted Price |
6.85 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.40 / +1.04%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
6.85
|
300
|
|
|
11/30/2009
|
+0.40 / +1.05%
|
38.40
|
38.40
|
36.00
|
38.40
|
38.40
|
6.78
|
9,300
|
|
|
11/27/2009
|
+0.40 / +1.06%
|
35.50
|
38.00
|
35.00
|
38.00
|
38.00
|
6.71
|
4,400
|
|
|
11/26/2009
|
-2.40 / -6.00%
|
37.60
|
38.80
|
37.60
|
37.60
|
37.60
|
6.64
|
9,100
|
|
|
11/25/2009
|
-2.60 / -6.10%
|
40.80
|
41.00
|
40.00
|
40.00
|
40.00
|
7.07
|
2,600
|
|
|
11/24/2009
|
+0.10 / +0.24%
|
43.00
|
44.50
|
42.60
|
42.60
|
42.60
|
7.53
|
2,300
|
|
|
11/23/2009
|
-1.50 / -3.41%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
7.51
|
4,000
|
|
|
11/20/2009
|
-2.00 / -4.35%
|
46.00
|
46.00
|
44.00
|
44.00
|
44.00
|
7.77
|
2,000
|
|
|
11/19/2009
|
+0.50 / +1.10%
|
47.00
|
47.00
|
45.00
|
46.00
|
46.00
|
8.13
|
5,600
|
|
|
11/18/2009
|
+0.50 / +1.11%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.50
|
8.04
|
2,300
|
|
|
11/17/2009
|
+0.90 / +2.04%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.00
|
7.95
|
5,500
|
|
|
11/16/2009
|
-2.40 / -5.16%
|
45.00
|
45.50
|
44.10
|
44.10
|
44.10
|
7.79
|
5,300
|
|
|
11/13/2009
|
-0.50 / -1.06%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.50
|
8.22
|
2,000
|
|
|
11/12/2009
|
+2.70 / +6.09%
|
47.60
|
47.60
|
46.20
|
47.00
|
47.00
|
8.30
|
9,800
|
|
|
11/11/2009
|
+0.80 / +1.84%
|
47.00
|
47.00
|
44.30
|
44.30
|
44.30
|
7.83
|
700
|
|
|
11/10/2009
|
-2.90 / -6.25%
|
47.00
|
47.00
|
43.40
|
43.50
|
43.50
|
7.69
|
18,600
|
|
|
11/9/2009
|
-3.60 / -7.20%
|
47.00
|
47.00
|
46.40
|
46.40
|
46.40
|
8.20
|
11,800
|
|
|
11/6/2009
|
0.00 / 0.00%
|
52.30
|
52.30
|
47.00
|
50.00
|
50.00
|
8.83
|
23,400
|
|
|
11/5/2009
|
+2.50 / +5.26%
|
51.00
|
51.10
|
45.00
|
50.00
|
50.00
|
8.83
|
13,000
|
|
|
11/4/2009
|
-3.50 / -6.86%
|
51.00
|
51.00
|
47.50
|
47.50
|
47.50
|
8.39
|
15,300
|
|
|
11/3/2009
|
-3.00 / -5.56%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
9.01
|
10,000
|
|
|
11/2/2009
|
-4.10 / -7.06%
|
60.00
|
60.00
|
54.00
|
54.00
|
54.00
|
9.54
|
8,500
|
|
|
10/30/2009
|
+2.30 / +4.12%
|
57.70
|
58.20
|
55.00
|
58.10
|
58.10
|
10.26
|
97,000
|
|
|
10/29/2009
|
+3.80 / +7.31%
|
50.10
|
55.80
|
49.00
|
55.80
|
55.80
|
9.86
|
152,500
|
|
|
10/28/2009
|
-0.60 / -1.14%
|
52.40
|
52.50
|
52.00
|
52.00
|
52.00
|
9.19
|
4,800
|
|
|
10/27/2009
|
+1.20 / +2.33%
|
49.20
|
52.60
|
49.20
|
52.60
|
52.60
|
9.29
|
68,500
|
|
|
10/26/2009
|
+4.40 / +9.36%
|
48.40
|
51.40
|
47.00
|
51.40
|
51.40
|
9.08
|
119,500
|
|
|
10/23/2009
|
-2.50 / -5.05%
|
50.00
|
50.00
|
47.00
|
47.00
|
47.00
|
8.30
|
10,400
|
|
|
10/22/2009
|
-1.50 / -2.94%
|
54.00
|
55.40
|
49.00
|
49.50
|
49.50
|
8.75
|
27,900
|
|
|
10/21/2009
|
-0.20 / -0.39%
|
54.50
|
54.50
|
51.00
|
51.00
|
51.00
|
9.01
|
49,100
|
|
|