|
|
Closing price on 5/26/2015
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
29,700 |
| Split-adjusted Price |
2.41 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
2.41
|
29,700
|
|
|
5/25/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
2.41
|
21,310
|
|
|
5/22/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.54
|
2.37
|
9,300
|
|
|
5/21/2015
|
+0.50 / +8.20%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.29
|
2.44
|
47,000
|
|
|
5/20/2015
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.03
|
2.26
|
31,000
|
|
|
5/19/2015
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.48
|
2.07
|
37,800
|
|
|
5/18/2015
|
-0.60 / -9.84%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.67
|
2.04
|
59,000
|
|
|
5/15/2015
|
-0.10 / -1.61%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.18
|
2.26
|
4,700
|
|
|
5/14/2015
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.15
|
2.30
|
5,900
|
|
|
5/13/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
2.19
|
22,500
|
|
|
5/12/2015
|
-0.60 / -9.09%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.14
|
2.22
|
70,000
|
|
|
5/11/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.44
|
400
|
|
|
5/8/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.51
|
2.41
|
12,600
|
|
|
5/7/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.54
|
2.48
|
20,204
|
|
|
5/6/2015
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.75
|
2.44
|
12,700
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
7.00
|
6.71
|
2.59
|
21,404
|
|
|
5/4/2015
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.01
|
2.59
|
22,200
|
|
|
4/27/2015
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.67
|
310
|
|
|
4/24/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.01
|
2.63
|
7,100
|
|
|
4/23/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.17
|
2.67
|
27,800
|
|
|
4/22/2015
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.42
|
2.67
|
62,310
|
|
|
4/21/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.57
|
2.81
|
57,000
|
|
|
4/20/2015
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.67
|
2.85
|
25,002
|
|
|
4/17/2015
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
2.93
|
9,700
|
|
|
4/16/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
2.96
|
2,642,895
|
|
|
4/15/2015
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.69
|
2.93
|
73,300
|
|
|
4/14/2015
|
-0.30 / -3.75%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.76
|
2.85
|
26,500
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
2.96
|
66,700
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
2.96
|
75,200
|
|
|
4/9/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.97
|
2.96
|
83,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:02 AM
|
|
|
|
|