|
|
Closing price on 11/16/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
15.20 |
| Volume |
23,216 |
| Split-adjusted Price |
5.63 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
-4.20 / -21.65%
|
17.80
|
17.80
|
15.20
|
15.20
|
15.20
|
5.63
|
23,216
|
|
|
11/13/2009
|
+1.30 / +7.18%
|
16.00
|
19.40
|
16.00
|
19.40
|
19.40
|
7.19
|
5,372
|
|
|
11/12/2009
|
+0.80 / +4.62%
|
19.00
|
19.00
|
15.70
|
18.10
|
18.10
|
6.70
|
2,016
|
|
|
11/11/2009
|
+2.10 / +13.82%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.41
|
1,266
|
|
|
11/10/2009
|
+0.20 / +1.33%
|
17.10
|
17.10
|
14.50
|
15.20
|
15.20
|
5.63
|
7,361
|
|
|
11/9/2009
|
-1.80 / -10.71%
|
15.00
|
18.20
|
15.00
|
15.00
|
15.00
|
5.56
|
9,306
|
|
|
11/6/2009
|
+0.60 / +3.70%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
6.22
|
2,670
|
|
|
11/5/2009
|
-0.10 / -0.61%
|
16.30
|
17.00
|
15.50
|
16.20
|
16.20
|
6.00
|
5,800
|
|
|
11/4/2009
|
+1.30 / +8.67%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
6.04
|
2,600
|
|
|
11/3/2009
|
-0.30 / -1.96%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
5.56
|
10,700
|
|
|
11/2/2009
|
-1.40 / -8.38%
|
16.80
|
16.80
|
15.10
|
15.30
|
15.30
|
5.67
|
129,800
|
|
|
10/30/2009
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
6.19
|
14,400
|
|
|
10/29/2009
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
6.11
|
40,200
|
|
|
10/27/2009
|
+0.60 / +3.64%
|
18.40
|
18.40
|
16.50
|
17.10
|
17.10
|
6.33
|
16,700
|
|
|
10/26/2009
|
-0.70 / -4.07%
|
17.10
|
17.40
|
16.50
|
16.50
|
16.50
|
6.11
|
7,100
|
|
|
10/23/2009
|
-0.50 / -2.82%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
6.37
|
17,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|