|
Closing price on 8/30/2013
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
5,500 |
| Split-adjusted Price |
6.13 |
|
|
VDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2013
|
-0.50 / -2.44%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.75
|
6.13
|
5,500
|
|
|
8/29/2013
|
+0.30 / +1.49%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.30
|
6.28
|
4,700
|
|
|
8/28/2013
|
-0.10 / -0.49%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
6.19
|
9,700
|
|
|
8/27/2013
|
+1.60 / +8.56%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.00
|
6.22
|
24,400
|
|
|
8/26/2013
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.50
|
5.73
|
6,700
|
|
|
8/23/2013
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.21
|
200
|
|
|
8/22/2013
|
+1.40 / +9.46%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.96
|
200
|
|
|
8/21/2013
|
-2.20 / -12.94%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.53
|
1,000
|
|
|
8/20/2013
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.30
|
5.21
|
1,400
|
|
|
8/19/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.21
|
0
|
|
|
8/16/2013
|
-1.70 / -9.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.21
|
1,000
|
|
|
8/15/2013
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.73
|
0
|
|
|
8/14/2013
|
-1.30 / -6.57%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.70
|
5.67
|
2,300
|
|
|
8/13/2013
|
+1.80 / +10.00%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.40
|
6.07
|
30,000
|
|
|
8/12/2013
|
-0.40 / -2.17%
|
18.00
|
18.00
|
16.60
|
18.00
|
18.00
|
5.51
|
200
|
|
|
8/9/2013
|
+1.60 / +9.41%
|
17.00
|
18.60
|
15.30
|
18.60
|
17.00
|
5.70
|
44,500
|
|
|
8/8/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.21
|
1,000
|
|
|
8/7/2013
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
5.21
|
200
|
|
|
8/6/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.21
|
10,500
|
|
|
8/5/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.30
|
17.00
|
17.00
|
5.21
|
4,400
|
|
|
8/2/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.21
|
2,500
|
|
|
8/1/2013
|
+1.20 / +7.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.90
|
5.21
|
7,200
|
|
|
7/31/2013
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.84
|
2,000
|
|
|
7/30/2013
|
-0.30 / -1.96%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.40
|
4.60
|
1,400
|
|
|
7/29/2013
|
-1.50 / -8.93%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.40
|
4.69
|
4,500
|
|
|
7/26/2013
|
-1.90 / -10.22%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.73
|
5.12
|
7,300
|
|
|
7/25/2013
|
+0.70 / +3.91%
|
18.00
|
18.60
|
17.10
|
18.60
|
18.50
|
5.70
|
13,300
|
|
|
7/24/2013
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.70
|
5.48
|
2,300
|
|
|
7/23/2013
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.36
|
2,500
|
|
|
7/22/2013
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.05
|
2,500
|
|
|