|
Closing price on 9/15/2008
|
|
| Open |
45.30 |
| High |
47.00 |
| Low |
45.30 |
| Volume |
4,200 |
| Split-adjusted Price |
2.86 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
+1.60 / +3.66%
|
45.30
|
47.00
|
45.30
|
45.30
|
45.30
|
2.86
|
4,200
|
|
|
9/12/2008
|
-2.30 / -5.00%
|
49.50
|
49.50
|
43.40
|
43.70
|
43.70
|
2.76
|
11,900
|
|
|
9/11/2008
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
2.91
|
3,700
|
|
|
9/10/2008
|
-0.60 / -1.26%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.00
|
2.97
|
16,600
|
|
|
9/9/2008
|
-0.40 / -0.83%
|
46.00
|
51.00
|
46.00
|
47.60
|
47.60
|
3.01
|
4,800
|
|
|
9/8/2008
|
-0.40 / -0.83%
|
47.80
|
48.00
|
46.50
|
48.00
|
48.00
|
3.03
|
4,300
|
|
|
9/5/2008
|
-1.60 / -3.20%
|
48.00
|
49.00
|
48.00
|
48.40
|
48.40
|
3.06
|
6,000
|
|
|
9/4/2008
|
-0.80 / -1.57%
|
51.00
|
51.00
|
48.00
|
50.00
|
50.00
|
3.16
|
17,800
|
|
|
9/3/2008
|
+1.80 / +3.67%
|
51.00
|
51.20
|
50.00
|
50.80
|
50.80
|
3.21
|
18,500
|
|
|
8/29/2008
|
+1.60 / +3.38%
|
46.00
|
49.00
|
46.00
|
49.00
|
49.00
|
3.10
|
7,900
|
|
|
8/28/2008
|
-0.80 / -1.66%
|
48.50
|
50.00
|
47.20
|
47.40
|
47.40
|
3.00
|
19,900
|
|
|
8/27/2008
|
-0.10 / -0.21%
|
51.40
|
51.40
|
48.20
|
48.20
|
48.20
|
3.05
|
24,800
|
|
|
8/26/2008
|
+3.10 / +6.86%
|
48.30
|
48.30
|
46.00
|
48.30
|
48.30
|
3.05
|
15,200
|
|
|
8/25/2008
|
+1.30 / +2.96%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
2.86
|
2,400
|
|
|
8/22/2008
|
-1.00 / -2.23%
|
42.50
|
43.90
|
41.50
|
43.90
|
43.90
|
2.78
|
21,500
|
|
|
8/21/2008
|
+2.00 / +4.66%
|
40.00
|
45.00
|
40.00
|
44.90
|
44.90
|
2.84
|
3,100
|
|
|
8/20/2008
|
-4.30 / -9.11%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
2.71
|
8,000
|
|
|
8/19/2008
|
+0.20 / +0.43%
|
50.00
|
50.00
|
43.90
|
47.20
|
47.20
|
2.93
|
9,600
|
|
|
8/18/2008
|
+1.40 / +3.07%
|
48.70
|
48.70
|
46.00
|
47.00
|
47.00
|
2.92
|
17,100
|
|
|
8/15/2008
|
+1.60 / +3.64%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
2.83
|
6,000
|
|
|
8/14/2008
|
+1.20 / +2.80%
|
40.80
|
44.00
|
40.80
|
44.00
|
44.00
|
2.73
|
14,500
|
|
|
8/13/2008
|
+0.90 / +2.15%
|
41.90
|
42.80
|
41.90
|
42.80
|
42.80
|
2.66
|
1,200
|
|
|
8/12/2008
|
+1.40 / +3.46%
|
42.00
|
42.00
|
41.80
|
41.90
|
41.90
|
2.60
|
8,200
|
|
|
8/11/2008
|
+1.50 / +3.85%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.50
|
2.52
|
8,300
|
|
|
8/8/2008
|
+2.30 / +6.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.42
|
1,500
|
|
|
8/7/2008
|
+0.20 / +0.55%
|
37.90
|
37.90
|
36.70
|
36.70
|
36.70
|
2.28
|
1,800
|
|
|
8/6/2008
|
+1.40 / +3.99%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.27
|
500
|
|
|
8/5/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.18
|
4,600
|
|
|
8/4/2008
|
-2.70 / -7.01%
|
38.10
|
38.10
|
35.60
|
35.80
|
35.80
|
2.22
|
7,300
|
|
|
8/1/2008
|
-1.20 / -3.02%
|
36.20
|
38.50
|
36.20
|
38.50
|
38.50
|
2.39
|
2,000
|
|
|