|
|
Closing price on 3/30/2012
|
|
| Open |
5.50 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
44,400 |
| Split-adjusted Price |
2.19 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
2.19
|
44,400
|
|
|
3/29/2012
|
-0.20 / -3.28%
|
6.30
|
6.30
|
5.70
|
5.90
|
5.90
|
2.19
|
25,600
|
|
|
3/28/2012
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
2.26
|
29,800
|
|
|
3/27/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
2.26
|
60,722
|
|
|
3/26/2012
|
-0.20 / -3.03%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
2.37
|
52,700
|
|
|
3/23/2012
|
+0.30 / +4.76%
|
6.00
|
6.70
|
6.00
|
6.60
|
6.60
|
2.44
|
30,700
|
|
|
3/22/2012
|
+0.30 / +5.00%
|
6.30
|
6.40
|
5.80
|
6.30
|
6.30
|
2.33
|
120,200
|
|
|
3/21/2012
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
2.22
|
121,500
|
|
|
3/20/2012
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.50
|
5.80
|
5.80
|
2.15
|
65,600
|
|
|
3/19/2012
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
2.11
|
11,600
|
|
|
3/16/2012
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
2.15
|
52,900
|
|
|
3/15/2012
|
+0.40 / +7.55%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.70
|
2.11
|
68,600
|
|
|
3/14/2012
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
1.96
|
21,800
|
|
|
3/13/2012
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
2.04
|
25,200
|
|
|
3/12/2012
|
-0.30 / -5.45%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
1.93
|
46,900
|
|
|
3/9/2012
|
-0.40 / -6.78%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.04
|
74,500
|
|
|
3/8/2012
|
-0.60 / -9.23%
|
6.70
|
6.70
|
5.90
|
5.90
|
5.90
|
2.19
|
64,300
|
|
|
3/7/2012
|
+0.40 / +6.56%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.50
|
2.41
|
152,300
|
|
|
3/6/2012
|
+0.30 / +5.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.26
|
123,600
|
|
|
3/5/2012
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.15
|
2,100
|
|
|
3/2/2012
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.04
|
226,400
|
|
|
3/1/2012
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.93
|
419,900
|
|
|
2/29/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.81
|
5,100
|
|
|
2/28/2012
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
1.70
|
28,500
|
|
|
2/27/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.59
|
5,900
|
|
|
2/24/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.52
|
3,500
|
|
|
2/23/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.44
|
10,100
|
|
|
2/22/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
1.37
|
5,600
|
|
|
2/21/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.30
|
22,500
|
|
|
2/20/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.22
|
7,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|