|
Closing price on 9/9/2014
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
3,054 |
| Split-adjusted Price |
14.99 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
14.99
|
3,054
|
|
|
9/8/2014
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.65
|
1,378
|
|
|
9/5/2014
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.05
|
7,200
|
|
|
9/4/2014
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.40
|
22.70
|
22.70
|
15.12
|
7,330
|
|
|
9/3/2014
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.32
|
100
|
|
|
8/29/2014
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.99
|
160
|
|
|
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
|
|
|