|
Closing price on 8/15/2014
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
691,200 |
| Split-adjusted Price |
3.15 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
+0.70 / +8.97%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
3.15
|
691,200
|
|
|
8/14/2014
|
+0.70 / +9.86%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.80
|
2.89
|
379,855
|
|
|
8/13/2014
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
2.63
|
2,832,887
|
|
|
8/12/2014
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
2.41
|
24,898
|
|
|
8/11/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
2.44
|
45,500
|
|
|
8/8/2014
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.37
|
136,200
|
|
|
8/7/2014
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.52
|
18,200
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.56
|
113,600
|
|
|
8/5/2014
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
2.56
|
130,900
|
|
|
8/4/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.37
|
112,200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.33
|
87,500
|
|
|
7/31/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.33
|
57,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
2.33
|
51,200
|
|
|
7/29/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.33
|
63,200
|
|
|
7/28/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.50
|
2.41
|
79,800
|
|
|
7/25/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.41
|
22,400
|
|
|
7/24/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.37
|
78,100
|
|
|
7/23/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.41
|
58,400
|
|
|
7/22/2014
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
2.33
|
37,310
|
|
|
7/21/2014
|
-0.50 / -7.46%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.20
|
2.30
|
137,100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.70
|
2.48
|
174,300
|
|
|
7/17/2014
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
2.48
|
296,000
|
|
|
7/16/2014
|
+0.50 / +8.93%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
2.26
|
184,300
|
|
|
7/15/2014
|
+0.40 / +7.69%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.60
|
2.07
|
83,600
|
|
|
7/14/2014
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.93
|
20,100
|
|
|
7/11/2014
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.93
|
17,000
|
|
|
7/10/2014
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.89
|
47,000
|
|
|
7/9/2014
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
1.93
|
48,400
|
|
|
7/8/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
1.85
|
46,148
|
|
|
7/7/2014
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
1.85
|
65,800
|
|
|