|
|
Closing price on 5/4/2018
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
10.90 |
| Volume |
114,090 |
| Split-adjusted Price |
4.42 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
0.00 / 0.00%
|
11.20
|
11.25
|
10.90
|
11.15
|
11.09
|
4.42
|
114,090
|
|
|
5/3/2018
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.80
|
11.15
|
11.08
|
4.42
|
58,550
|
|
|
5/2/2018
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.10
|
4.40
|
134,610
|
|
|
4/27/2018
|
+0.10 / +0.90%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.03
|
4.42
|
69,160
|
|
|
4/26/2018
|
-0.80 / -6.75%
|
11.85
|
11.90
|
11.05
|
11.05
|
11.24
|
4.38
|
124,430
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.85
|
11.76
|
4.70
|
200,020
|
|
|
4/23/2018
|
-0.85 / -6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
12.05
|
4.70
|
228,450
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.64
|
5.03
|
110,530
|
|
|
4/19/2018
|
-0.25 / -1.93%
|
12.90
|
12.95
|
12.60
|
12.70
|
12.84
|
5.03
|
147,630
|
|
|
4/18/2018
|
-0.05 / -0.38%
|
13.00
|
13.15
|
12.90
|
12.95
|
13.02
|
5.13
|
196,980
|
|
|
4/17/2018
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.80
|
13.00
|
12.91
|
5.15
|
218,880
|
|
|
4/16/2018
|
+0.10 / +0.77%
|
13.15
|
13.15
|
12.90
|
13.05
|
13.03
|
5.17
|
136,080
|
|
|
4/13/2018
|
-0.30 / -2.26%
|
13.25
|
13.40
|
12.80
|
12.95
|
13.17
|
5.13
|
231,580
|
|
|
4/12/2018
|
-0.20 / -1.49%
|
13.35
|
13.40
|
13.00
|
13.25
|
13.25
|
5.25
|
188,770
|
|
|
4/11/2018
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.45
|
13.53
|
5.33
|
263,980
|
|
|
4/10/2018
|
-0.75 / -5.28%
|
14.20
|
14.20
|
13.45
|
13.45
|
13.84
|
5.33
|
622,550
|
|
|
4/9/2018
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.15
|
14.20
|
14.44
|
5.63
|
533,360
|
|
|
4/6/2018
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.60
|
14.70
|
14.70
|
5.83
|
293,150
|
|
|
4/5/2018
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.78
|
5.85
|
354,860
|
|
|
4/4/2018
|
+0.70 / +4.96%
|
14.10
|
15.00
|
14.00
|
14.80
|
14.47
|
5.87
|
1,681,000
|
|
|
4/3/2018
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.00
|
14.10
|
14.06
|
5.59
|
278,980
|
|
|
4/2/2018
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.14
|
5.59
|
384,990
|
|
|
3/30/2018
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
5.55
|
304,890
|
|
|
3/29/2018
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.85
|
13.90
|
13.94
|
5.51
|
213,380
|
|
|
3/28/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
13.90
|
13.91
|
5.51
|
164,910
|
|
|
3/27/2018
|
+0.30 / +2.21%
|
13.60
|
14.05
|
13.60
|
13.90
|
13.92
|
5.51
|
207,320
|
|
|
3/26/2018
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.55
|
13.60
|
13.63
|
5.39
|
194,160
|
|
|
3/23/2018
|
-0.10 / -0.73%
|
13.60
|
13.65
|
13.40
|
13.60
|
13.54
|
5.39
|
215,250
|
|
|
3/22/2018
|
-0.40 / -2.84%
|
14.20
|
14.25
|
13.60
|
13.70
|
13.98
|
5.43
|
331,880
|
|
|
3/21/2018
|
+0.15 / +1.08%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.09
|
5.59
|
243,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|