|
Closing price on 7/8/2014
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.50 |
| Volume |
4,052 |
| Split-adjusted Price |
16.85 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
-0.70 / -2.69%
|
25.00
|
25.30
|
24.50
|
25.30
|
25.30
|
16.85
|
4,052
|
|
|
7/7/2014
|
+1.20 / +4.84%
|
22.70
|
26.00
|
22.70
|
26.00
|
26.00
|
17.32
|
5,100
|
|
|
7/4/2014
|
-1.70 / -6.42%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.52
|
14,118
|
|
|
7/3/2014
|
+2.40 / +9.96%
|
23.40
|
26.50
|
23.40
|
26.50
|
26.50
|
17.65
|
500
|
|
|
7/2/2014
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
16.05
|
100
|
|
|
7/1/2014
|
-2.20 / -8.00%
|
26.10
|
27.00
|
25.30
|
25.30
|
25.30
|
16.85
|
700
|
|
|
6/30/2014
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
18.32
|
0
|
|
|
6/27/2014
|
+0.50 / +1.85%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
18.32
|
1,800
|
|
|
6/26/2014
|
+1.40 / +5.47%
|
25.70
|
27.00
|
25.70
|
27.00
|
27.00
|
17.98
|
2,600
|
|
|
6/25/2014
|
+0.40 / +1.59%
|
25.20
|
26.70
|
25.20
|
25.60
|
25.60
|
17.05
|
3,400
|
|
|
6/24/2014
|
0.00 / 0.00%
|
25.20
|
27.50
|
25.20
|
25.20
|
25.20
|
16.78
|
14,200
|
|
|
6/23/2014
|
-2.80 / -10.00%
|
25.20
|
29.90
|
25.20
|
25.20
|
25.20
|
16.78
|
1,800
|
|
|
6/20/2014
|
+2.40 / +9.38%
|
23.50
|
28.00
|
23.10
|
28.00
|
28.00
|
18.65
|
1,200
|
|
|
6/19/2014
|
-0.30 / -1.16%
|
23.50
|
25.90
|
23.50
|
25.60
|
25.60
|
17.05
|
3,300
|
|
|
6/18/2014
|
-2.40 / -8.48%
|
25.50
|
27.00
|
25.50
|
25.90
|
25.90
|
17.25
|
3,000
|
|
|
6/17/2014
|
+2.40 / +9.27%
|
28.20
|
28.30
|
23.80
|
28.30
|
28.30
|
18.85
|
2,800
|
|
|
6/16/2014
|
-0.10 / -0.38%
|
24.00
|
25.90
|
23.40
|
25.90
|
25.90
|
17.25
|
1,200
|
|
|
6/13/2014
|
+1.00 / +4.00%
|
27.40
|
27.40
|
22.50
|
26.00
|
26.00
|
17.32
|
4,900
|
|
|
6/12/2014
|
+1.10 / +4.60%
|
24.20
|
26.10
|
24.00
|
25.00
|
25.00
|
16.65
|
2,800
|
|
|
6/11/2014
|
+1.80 / +8.14%
|
21.50
|
23.90
|
21.10
|
23.90
|
23.90
|
15.92
|
2,300
|
|
|
6/10/2014
|
-2.20 / -9.05%
|
23.50
|
26.60
|
22.10
|
22.10
|
22.10
|
14.72
|
443
|
|
|
6/9/2014
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.19
|
0
|
|
|
6/6/2014
|
+2.20 / +9.95%
|
22.10
|
24.30
|
22.10
|
24.30
|
24.30
|
16.19
|
1,000
|
|
|
6/5/2014
|
+0.70 / +3.27%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.72
|
100
|
|
|
6/4/2014
|
-1.00 / -4.46%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
14.25
|
300
|
|
|
6/3/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.92
|
100
|
|
|
6/2/2014
|
+0.50 / +2.28%
|
21.00
|
22.40
|
20.10
|
22.40
|
22.40
|
14.92
|
900
|
|
|
5/30/2014
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
14.59
|
700
|
|
|
5/29/2014
|
-2.00 / -8.73%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.92
|
100
|
|
|
5/28/2014
|
-0.10 / -0.43%
|
21.00
|
22.90
|
21.00
|
22.90
|
22.90
|
15.25
|
1,600
|
|
|