|
|
Closing price on 10/22/2009
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
14,100 |
| Split-adjusted Price |
6.56 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.56
|
14,100
|
|
|
10/21/2009
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
6.59
|
16,400
|
|
|
10/20/2009
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.67
|
45,000
|
|
|
10/19/2009
|
+0.10 / +0.57%
|
17.50
|
19.10
|
17.50
|
17.60
|
17.60
|
6.52
|
49,000
|
|
|
10/16/2009
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
6.48
|
16,800
|
|
|
10/15/2009
|
+0.40 / +2.34%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.50
|
6.48
|
73,500
|
|
|
10/14/2009
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
6.33
|
34,050
|
|
|
10/13/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
6.30
|
40,000
|
|
|
10/12/2009
|
+0.30 / +1.80%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
6.30
|
71,300
|
|
|
10/9/2009
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
6.19
|
63,500
|
|
|
10/8/2009
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
6.19
|
23,830
|
|
|
10/7/2009
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
6.22
|
107,600
|
|
|
10/6/2009
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
6.15
|
25,300
|
|
|
10/5/2009
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
6.22
|
15,300
|
|
|
10/2/2009
|
-0.20 / -1.18%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.80
|
6.22
|
29,400
|
|
|
10/1/2009
|
-0.20 / -1.16%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.00
|
6.30
|
115,670
|
|
|
9/30/2009
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
6.37
|
43,100
|
|
|
9/29/2009
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
6.41
|
88,550
|
|
|
9/28/2009
|
-0.10 / -0.58%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
6.33
|
90,100
|
|
|
9/25/2009
|
+0.30 / +1.78%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
6.37
|
9,810
|
|
|
9/24/2009
|
-0.10 / -0.59%
|
17.00
|
18.00
|
16.90
|
16.90
|
16.90
|
6.26
|
98,750
|
|
|
9/23/2009
|
-0.90 / -5.03%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
6.30
|
26,930
|
|
|
9/22/2009
|
+1.30 / +7.83%
|
16.60
|
17.90
|
16.60
|
17.90
|
17.90
|
6.63
|
174,500
|
|
|
9/21/2009
|
+1.00 / +6.41%
|
16.00
|
16.80
|
15.80
|
16.60
|
16.60
|
6.15
|
108,973
|
|
|
9/18/2009
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.60
|
5.78
|
78,600
|
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.50
|
15.50
|
14.00
|
15.50
|
15.50
|
5.74
|
29,510
|
|
|
9/16/2009
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
5.78
|
6,650
|
|
|
9/15/2009
|
+0.50 / +3.29%
|
15.40
|
15.80
|
15.00
|
15.70
|
15.70
|
5.82
|
405,590
|
|
|
9/14/2009
|
+0.60 / +4.11%
|
15.00
|
15.30
|
14.10
|
15.20
|
15.20
|
5.63
|
38,076
|
|
|
9/11/2009
|
+0.10 / +0.69%
|
15.80
|
15.80
|
14.60
|
14.60
|
14.60
|
5.41
|
8,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|