|
|
Closing price on 2/22/2018
|
|
| Open |
11.95 |
| High |
12.20 |
| Low |
11.85 |
| Volume |
126,010 |
| Split-adjusted Price |
4.76 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
+0.05 / +0.42%
|
11.95
|
12.20
|
11.85
|
12.00
|
12.01
|
4.76
|
126,010
|
|
|
2/21/2018
|
+0.15 / +1.27%
|
11.90
|
12.05
|
11.90
|
11.95
|
11.96
|
4.74
|
126,110
|
|
|
2/13/2018
|
+0.05 / +0.43%
|
11.65
|
11.90
|
11.50
|
11.80
|
11.68
|
4.68
|
102,440
|
|
|
2/12/2018
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.60
|
11.75
|
11.75
|
4.66
|
77,530
|
|
|
2/9/2018
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.69
|
4.64
|
79,130
|
|
|
2/8/2018
|
-0.20 / -1.65%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.03
|
4.72
|
103,290
|
|
|
2/7/2018
|
+0.60 / +5.22%
|
11.55
|
12.20
|
11.55
|
12.10
|
11.94
|
4.80
|
136,130
|
|
|
2/6/2018
|
-0.70 / -5.74%
|
11.85
|
11.85
|
11.35
|
11.50
|
11.58
|
4.56
|
164,180
|
|
|
2/5/2018
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.19
|
4.84
|
123,970
|
|
|
2/2/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.49
|
5.03
|
114,840
|
|
|
2/1/2018
|
-0.70 / -5.22%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.86
|
5.03
|
150,830
|
|
|
1/31/2018
|
+0.15 / +1.13%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.53
|
5.31
|
166,480
|
|
|
1/30/2018
|
+0.85 / +6.85%
|
12.30
|
13.25
|
12.20
|
13.25
|
12.77
|
5.25
|
228,610
|
|
|
1/29/2018
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
4.92
|
171,870
|
|
|
1/26/2018
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.31
|
4.96
|
211,390
|
|
|
1/25/2018
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.20
|
12.30
|
12.28
|
4.88
|
183,730
|
|
|
1/22/2018
|
+0.25 / +2.08%
|
11.90
|
12.30
|
11.90
|
12.25
|
12.15
|
4.86
|
310,500
|
|
|
1/19/2018
|
+0.50 / +4.35%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.85
|
4.76
|
330,030
|
|
|
1/18/2018
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.29
|
4.56
|
276,520
|
|
|
1/17/2018
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.45
|
11.50
|
11.48
|
4.56
|
368,400
|
|
|
1/16/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
4.60
|
95,170
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.63
|
4.64
|
152,890
|
|
|
1/12/2018
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.96
|
4.64
|
155,260
|
|
|
1/11/2018
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.73
|
4.68
|
52,190
|
|
|
1/10/2018
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.22
|
4.52
|
54,980
|
|
|
1/9/2018
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.40
|
4.24
|
36,240
|
|
|
1/8/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
4.16
|
25,080
|
|
|
1/5/2018
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
4.16
|
5,130
|
|
|
1/4/2018
|
+0.30 / +3.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.29
|
4.08
|
726,140
|
|
|
1/3/2018
|
+0.10 / +1.01%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.08
|
3.96
|
14,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|