|
|
Closing price on 7/26/2010
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
14,200 |
| Split-adjusted Price |
5.82 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
-0.40 / -2.48%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.70
|
5.82
|
14,200
|
|
|
7/23/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
5.96
|
26,800
|
|
|
7/22/2010
|
+0.20 / +1.26%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.10
|
5.96
|
23,800
|
|
|
7/21/2010
|
-0.50 / -3.05%
|
16.40
|
16.50
|
15.90
|
15.90
|
15.90
|
5.89
|
29,400
|
|
|
7/20/2010
|
+0.20 / +1.23%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
6.07
|
72,400
|
|
|
7/19/2010
|
-1.20 / -6.90%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
6.00
|
61,500
|
|
|
7/16/2010
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.40
|
6.44
|
57,100
|
|
|
7/15/2010
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.40
|
17.40
|
6.44
|
82,800
|
|
|
7/14/2010
|
-0.40 / -2.25%
|
17.60
|
18.00
|
17.20
|
17.40
|
17.40
|
6.44
|
88,700
|
|
|
7/13/2010
|
+1.00 / +5.95%
|
17.40
|
17.80
|
16.90
|
17.80
|
17.80
|
6.59
|
277,100
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
6.22
|
26,800
|
|
|
7/9/2010
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
6.22
|
800
|
|
|
7/8/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.10
|
16.90
|
16.90
|
6.26
|
115,100
|
|
|
7/7/2010
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.50
|
16.80
|
16.80
|
6.22
|
40,700
|
|
|
7/6/2010
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
6.15
|
42,800
|
|
|
7/5/2010
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
6.30
|
37,400
|
|
|
7/2/2010
|
+0.20 / +1.18%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.20
|
6.37
|
6,800
|
|
|
7/1/2010
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
6.30
|
34,300
|
|
|
6/30/2010
|
-0.50 / -2.86%
|
17.00
|
17.10
|
16.70
|
17.00
|
17.00
|
6.30
|
31,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|