|
|
Closing price on 8/24/2010
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
11.90 |
| Volume |
77,200 |
| Split-adjusted Price |
4.44 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.00 / -7.69%
|
13.20
|
13.20
|
11.90
|
12.00
|
12.00
|
4.44
|
77,200
|
|
|
8/23/2010
|
-0.70 / -5.11%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
4.82
|
9,500
|
|
|
8/20/2010
|
+0.30 / +2.24%
|
14.00
|
14.00
|
12.50
|
13.70
|
13.70
|
5.07
|
5,200
|
|
|
8/19/2010
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.96
|
300
|
|
|
8/18/2010
|
-0.80 / -5.88%
|
13.70
|
13.70
|
12.70
|
12.80
|
12.80
|
4.74
|
16,400
|
|
|
8/17/2010
|
-0.30 / -2.16%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
5.04
|
10,000
|
|
|
8/16/2010
|
+0.50 / +3.73%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
5.15
|
28,900
|
|
|
8/13/2010
|
+0.70 / +5.51%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.40
|
4.96
|
39,900
|
|
|
8/12/2010
|
-0.50 / -3.79%
|
13.50
|
13.50
|
12.50
|
12.70
|
12.70
|
4.70
|
33,900
|
|
|
8/11/2010
|
-0.80 / -5.71%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.20
|
4.89
|
21,300
|
|
|
8/10/2010
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.10
|
14.00
|
14.00
|
5.19
|
50,800
|
|
|
8/9/2010
|
-0.60 / -4.17%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
5.11
|
22,600
|
|
|
8/6/2010
|
-0.60 / -4.00%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.40
|
5.33
|
15,200
|
|
|
8/5/2010
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
5.56
|
37,300
|
|
|
8/4/2010
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.44
|
1,600
|
|
|
8/3/2010
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.70
|
15.00
|
15.00
|
5.56
|
87,700
|
|
|
8/2/2010
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
5.52
|
14,900
|
|
|
7/30/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
5.63
|
22,000
|
|
|
7/29/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.80
|
15.20
|
15.20
|
5.63
|
9,400
|
|
|
7/28/2010
|
-0.30 / -1.94%
|
15.20
|
15.70
|
15.00
|
15.20
|
15.20
|
5.63
|
8,800
|
|
|
7/27/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
5.74
|
107,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|