|
Closing price on 4/28/2010
|
|
Open |
17.80 |
High |
19.40 |
Low |
17.80 |
Volume |
288,230 |
Split-adjusted Price |
7.19 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2010
|
+1.70 / +9.60%
|
17.80
|
19.40
|
17.80
|
19.40
|
19.40
|
7.19
|
288,230
|
|
4/27/2010
|
-1.60 / -8.29%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.70
|
6.56
|
63,310
|
|
4/26/2010
|
+1.40 / +7.82%
|
17.60
|
19.30
|
17.20
|
19.30
|
19.30
|
7.15
|
8,110
|
|
4/22/2010
|
+0.20 / +1.13%
|
17.50
|
18.30
|
17.50
|
17.90
|
17.90
|
6.63
|
11,600
|
|
4/21/2010
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.70
|
6.56
|
39,800
|
|
4/20/2010
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.40
|
17.50
|
17.50
|
6.48
|
35,350
|
|
4/19/2010
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
6.48
|
232,100
|
|
4/16/2010
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
6.56
|
25,200
|
|
4/15/2010
|
-0.40 / -2.23%
|
17.70
|
18.00
|
16.60
|
17.50
|
17.50
|
6.48
|
69,700
|
|
4/14/2010
|
-0.30 / -1.65%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
6.63
|
43,620
|
|
4/13/2010
|
+0.20 / +1.11%
|
18.10
|
18.60
|
17.60
|
18.20
|
18.20
|
6.74
|
83,010
|
|
4/12/2010
|
+0.70 / +4.05%
|
17.60
|
18.20
|
17.40
|
18.00
|
18.00
|
6.67
|
71,700
|
|
4/9/2010
|
+1.00 / +6.13%
|
17.20
|
17.30
|
16.70
|
17.30
|
17.30
|
6.41
|
21,700
|
|
4/7/2010
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.40
|
16.30
|
16.30
|
6.04
|
18,840
|
|
4/6/2010
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
5.93
|
8,300
|
|
4/5/2010
|
+0.30 / +1.95%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.70
|
5.82
|
1,750
|
|
4/2/2010
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
5.70
|
1,200
|
|
4/1/2010
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.50
|
5.74
|
17,810
|
|
3/31/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
5.78
|
253,500
|
|
3/30/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
5.78
|
185,780
|
|
3/29/2010
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
5.85
|
5,840
|
|
3/26/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.82
|
3,000
|
|
3/25/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
5.82
|
4,000
|
|
3/24/2010
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
5.82
|
15,890
|
|
3/23/2010
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
5.63
|
4,900
|
|
3/22/2010
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
5.74
|
7,000
|
|
3/19/2010
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.67
|
2,000
|
|
3/18/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
5.78
|
23,500
|
|
3/17/2010
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
5.78
|
46,500
|
|
3/16/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
5.85
|
57,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|