|
Closing price on 8/28/2014
|
|
| Open |
21.50 |
| High |
22.10 |
| Low |
21.50 |
| Volume |
3,600 |
| Split-adjusted Price |
14.65 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.50
|
22.00
|
22.00
|
14.65
|
3,600
|
|
|
8/27/2014
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
14.65
|
13,000
|
|
|
8/26/2014
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
14.79
|
17,000
|
|
|
8/25/2014
|
-0.80 / -3.49%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.10
|
14.72
|
6,400
|
|
|
8/22/2014
|
+0.90 / +4.09%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
15.25
|
1,400
|
|
|
8/21/2014
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.65
|
131
|
|
|
8/20/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.32
|
700
|
|
|
8/19/2014
|
0.00 / 0.00%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
15.32
|
2,200
|
|
|
8/18/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.32
|
0
|
|
|
8/15/2014
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
15.32
|
3,700
|
|
|
8/14/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.65
|
300
|
|
|
8/13/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.65
|
500
|
|
|
8/12/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.65
|
60
|
|
|
8/11/2014
|
-0.30 / -1.26%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
15.65
|
5,071
|
|
|
8/8/2014
|
-0.20 / -0.83%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
15.85
|
2,500
|
|
|
8/7/2014
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
15.99
|
11,600
|
|
|
8/6/2014
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
15.99
|
5,500
|
|
|
8/5/2014
|
-0.50 / -2.08%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
15.65
|
3,000
|
|
|
8/4/2014
|
-0.80 / -3.23%
|
23.50
|
24.00
|
23.40
|
24.00
|
24.00
|
15.99
|
1,600
|
|
|
8/1/2014
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.52
|
100
|
|
|
7/31/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.65
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.65
|
0
|
|
|
7/29/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.65
|
100
|
|
|
7/28/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.65
|
0
|
|
|
7/25/2014
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.65
|
200
|
|
|
7/24/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.78
|
18,000
|
|
|
7/23/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.00
|
25.20
|
25.20
|
16.78
|
500
|
|
|
7/22/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.78
|
0
|
|
|
7/21/2014
|
-0.20 / -0.79%
|
25.30
|
25.30
|
22.90
|
25.20
|
25.20
|
16.78
|
17,000
|
|
|
7/18/2014
|
-0.20 / -0.78%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.92
|
278
|
|
|