|
|
Closing price on 12/3/2015
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
34,700 |
| Split-adjusted Price |
3.11 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
3.11
|
34,700
|
|
|
12/2/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.11
|
400
|
|
|
12/1/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.22
|
3.07
|
17,500
|
|
|
11/30/2015
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.18
|
3.07
|
9,500
|
|
|
11/27/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.11
|
38,300
|
|
|
11/26/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.13
|
3.07
|
11,300
|
|
|
11/25/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.28
|
3.00
|
18,406
|
|
|
11/24/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.13
|
3.07
|
39,600
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
3.11
|
15,400
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
3.11
|
38,900
|
|
|
11/19/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.29
|
3.11
|
39,200
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.34
|
3.15
|
8,300
|
|
|
11/17/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.31
|
3.15
|
7,800
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.29
|
3.07
|
15,300
|
|
|
11/13/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
3.07
|
3,100
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.33
|
3.15
|
50,800
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.15
|
35,360
|
|
|
11/10/2015
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.15
|
27,300
|
|
|
11/9/2015
|
-0.30 / -3.45%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.45
|
3.11
|
41,100
|
|
|
11/6/2015
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.64
|
3.22
|
9,170
|
|
|
11/5/2015
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.90
|
3.19
|
7,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.82
|
3.26
|
39,900
|
|
|
11/3/2015
|
-0.50 / -5.38%
|
9.00
|
9.30
|
8.80
|
8.80
|
9.05
|
3.26
|
6,010
|
|
|
11/2/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.60
|
3.44
|
68,100
|
|
|
10/30/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.74
|
3.56
|
150,200
|
|
|
10/29/2015
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
3.56
|
407,910
|
|
|
10/28/2015
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.91
|
3.26
|
10,700
|
|
|
10/27/2015
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
3.30
|
31,200
|
|
|
10/26/2015
|
+0.20 / +2.25%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.02
|
3.37
|
93,650
|
|
|
10/23/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.64
|
3.30
|
65,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|