|
Closing price on 6/29/2010
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
51,100 |
| Split-adjusted Price |
6.48 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2010
|
+0.30 / +1.74%
|
17.30
|
17.60
|
17.10
|
17.50
|
17.50
|
6.48
|
51,100
|
|
|
6/28/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
6.37
|
38,100
|
|
|
6/25/2010
|
-0.20 / -1.15%
|
17.70
|
17.70
|
16.50
|
17.20
|
17.20
|
6.37
|
88,900
|
|
|
6/24/2010
|
-0.30 / -1.69%
|
18.30
|
18.30
|
17.10
|
17.40
|
17.40
|
6.44
|
210,400
|
|
|
6/23/2010
|
-0.10 / -0.56%
|
17.40
|
18.10
|
17.40
|
17.70
|
17.70
|
6.56
|
123,800
|
|
|
6/22/2010
|
-0.60 / -3.26%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.80
|
6.59
|
44,200
|
|
|
6/21/2010
|
+0.20 / +1.10%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
6.82
|
95,200
|
|
|
6/18/2010
|
-0.30 / -1.62%
|
18.40
|
18.70
|
18.00
|
18.20
|
18.20
|
6.74
|
103,200
|
|
|
6/17/2010
|
+0.70 / +3.93%
|
17.40
|
18.50
|
17.30
|
18.50
|
18.50
|
6.85
|
290,400
|
|
|
6/16/2010
|
+0.90 / +5.33%
|
17.20
|
17.90
|
16.80
|
17.80
|
17.80
|
6.59
|
78,300
|
|
|
6/15/2010
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
6.26
|
46,200
|
|
|
6/14/2010
|
+0.40 / +2.42%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
6.26
|
9,800
|
|
|
6/11/2010
|
-1.00 / -5.71%
|
17.60
|
17.90
|
16.50
|
16.50
|
16.50
|
6.11
|
81,100
|
|
|
6/10/2010
|
+1.10 / +6.71%
|
17.60
|
17.60
|
16.90
|
17.50
|
17.50
|
6.48
|
60,100
|
|
|
6/9/2010
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
6.07
|
44,100
|
|
|
6/8/2010
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.50
|
17.00
|
17.00
|
6.30
|
25,700
|
|
|
6/7/2010
|
-1.10 / -6.15%
|
17.50
|
17.60
|
16.80
|
16.80
|
16.80
|
6.22
|
83,900
|
|
|
6/4/2010
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.70
|
17.90
|
17.90
|
6.63
|
21,900
|
|
|
6/3/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.90
|
18.00
|
18.00
|
6.67
|
86,800
|
|
|
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
|
|
|