|
Closing price on 12/18/2009
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
37.00 |
| Volume |
7,800 |
| Split-adjusted Price |
6.71 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+2.50 / +7.04%
|
38.00
|
38.00
|
37.00
|
38.00
|
38.00
|
6.71
|
7,800
|
|
|
12/17/2009
|
-0.50 / -1.39%
|
35.60
|
35.80
|
35.50
|
35.50
|
35.50
|
6.27
|
3,500
|
|
|
12/16/2009
|
-1.80 / -4.76%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.00
|
6.36
|
7,400
|
|
|
12/15/2009
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
6.68
|
0
|
|
|
12/14/2009
|
+2.80 / +8.00%
|
37.80
|
37.80
|
37.70
|
37.80
|
37.80
|
6.68
|
2,200
|
|
|
12/11/2009
|
-1.20 / -3.31%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.00
|
6.18
|
7,000
|
|
|
12/10/2009
|
-1.00 / -2.69%
|
37.50
|
37.50
|
36.20
|
36.20
|
36.20
|
6.40
|
3,900
|
|
|
12/9/2009
|
-1.30 / -3.38%
|
37.50
|
37.50
|
37.00
|
37.20
|
37.20
|
6.57
|
8,900
|
|
|
12/8/2009
|
-0.90 / -2.28%
|
39.20
|
39.30
|
38.50
|
38.50
|
38.50
|
6.80
|
6,300
|
|
|
12/7/2009
|
+0.20 / +0.51%
|
39.10
|
39.40
|
39.10
|
39.40
|
39.40
|
6.96
|
1,400
|
|
|
12/4/2009
|
-1.80 / -4.39%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
6.93
|
2,500
|
|
|
12/3/2009
|
+2.00 / +5.13%
|
38.00
|
41.50
|
38.00
|
41.00
|
41.00
|
7.24
|
1,200
|
|
|
12/2/2009
|
+0.20 / +0.52%
|
41.50
|
41.50
|
39.00
|
39.00
|
39.00
|
6.89
|
13,600
|
|
|
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
|
|
|