|
|
Closing price on 6/2/2010
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
86,500 |
| Split-adjusted Price |
6.67 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.00
|
6.67
|
86,500
|
|
|
6/1/2010
|
0.00 / 0.00%
|
18.00
|
18.60
|
18.00
|
18.10
|
18.10
|
6.70
|
58,500
|
|
|
5/31/2010
|
-1.20 / -6.22%
|
19.50
|
19.50
|
18.10
|
18.10
|
18.10
|
6.70
|
39,700
|
|
|
5/28/2010
|
+0.60 / +3.21%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.30
|
7.15
|
138,200
|
|
|
5/27/2010
|
+0.50 / +2.75%
|
18.60
|
19.00
|
17.90
|
18.70
|
18.70
|
6.93
|
66,400
|
|
|
5/26/2010
|
-1.40 / -7.14%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.20
|
6.74
|
100,100
|
|
|
5/25/2010
|
-1.40 / -6.67%
|
19.00
|
20.00
|
18.20
|
19.60
|
19.60
|
7.26
|
266,200
|
|
|
5/18/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.78
|
0
|
|
|
5/17/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.78
|
0
|
|
|
5/14/2010
|
+0.50 / +2.44%
|
20.90
|
22.70
|
20.50
|
21.00
|
21.00
|
7.78
|
310,100
|
|
|
5/13/2010
|
+1.30 / +6.77%
|
19.50
|
21.10
|
19.00
|
20.50
|
20.50
|
7.59
|
163,730
|
|
|
5/12/2010
|
-1.30 / -6.34%
|
19.00
|
20.10
|
19.00
|
19.20
|
19.20
|
7.11
|
27,900
|
|
|
5/11/2010
|
+0.50 / +2.50%
|
18.00
|
20.50
|
18.00
|
20.50
|
20.50
|
7.59
|
150,510
|
|
|
5/10/2010
|
0.00 / 0.00%
|
20.00
|
21.00
|
19.00
|
20.00
|
20.00
|
7.41
|
48,250
|
|
|
5/7/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
20.00
|
20.00
|
20.00
|
7.41
|
86,460
|
|
|
5/6/2010
|
+0.20 / +1.01%
|
19.50
|
21.50
|
19.50
|
20.00
|
20.00
|
7.41
|
87,700
|
|
|
5/5/2010
|
-0.20 / -1.00%
|
19.70
|
19.90
|
19.50
|
19.80
|
19.80
|
7.33
|
32,650
|
|
|
5/4/2010
|
+0.60 / +3.09%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.00
|
7.41
|
58,450
|
|
|
4/29/2010
|
0.00 / 0.00%
|
19.40
|
20.90
|
19.20
|
19.40
|
19.40
|
7.19
|
165,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|