|
|
Closing price on 4/7/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
5,700 |
| Split-adjusted Price |
3.07 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.08
|
3.07
|
5,700
|
|
|
4/6/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
3.07
|
18,320
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
3.00
|
16,900
|
|
|
4/2/2015
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.08
|
3.00
|
45,100
|
|
|
4/1/2015
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.20
|
2.93
|
55,500
|
|
|
3/31/2015
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.56
|
3.11
|
10,400
|
|
|
3/30/2015
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.69
|
3.07
|
34,500
|
|
|
3/27/2015
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.91
|
3.30
|
29,900
|
|
|
3/26/2015
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.94
|
3.37
|
32,600
|
|
|
3/25/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
3.26
|
45,700
|
|
|
3/24/2015
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.83
|
3.30
|
79,360
|
|
|
3/23/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
3.41
|
47,254
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.28
|
3.48
|
25,600
|
|
|
3/19/2015
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
3.48
|
95,900
|
|
|
3/18/2015
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.37
|
129,812
|
|
|
3/17/2015
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.30
|
1,853,600
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.26
|
37,600
|
|
|
3/13/2015
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.26
|
20,700
|
|
|
3/12/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.37
|
800
|
|
|
3/11/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.37
|
41,000
|
|
|
3/10/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.41
|
10,200
|
|
|
3/9/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.37
|
19,500
|
|
|
3/6/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.44
|
35,018
|
|
|
3/5/2015
|
-0.10 / -1.06%
|
10.00
|
10.00
|
9.20
|
9.30
|
9.30
|
3.44
|
54,680
|
|
|
3/4/2015
|
+0.50 / +5.62%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.48
|
110,680
|
|
|
3/3/2015
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
3.30
|
64,125
|
|
|
3/2/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
3.22
|
69,800
|
|
|
2/27/2015
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.26
|
181,280
|
|
|
2/26/2015
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
3.30
|
40,415
|
|
|
2/25/2015
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.33
|
35,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,475,600
|
15.10
|
-5.63%
|
|
|
|
ABW
|
1,065,900
|
12.40
|
5.98%
|
|
|
|
AGR
|
2,517,700
|
18.40
|
-3.41%
|
|
|
|
APG
|
1,440,000
|
11.70
|
0.43%
|
|
|
|
APS
|
4,399,800
|
10.70
|
-6.14%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|