|
|
Closing price on 8/27/2015
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
8,400 |
| Split-adjusted Price |
3.19 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
3.19
|
8,400
|
|
|
8/26/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.44
|
3.15
|
66,500
|
|
|
8/25/2015
|
+0.30 / +3.70%
|
7.40
|
8.40
|
7.40
|
8.40
|
8.02
|
3.11
|
49,600
|
|
|
8/24/2015
|
-0.60 / -6.90%
|
8.10
|
8.80
|
8.00
|
8.10
|
8.25
|
3.00
|
68,071
|
|
|
8/21/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.85
|
3.22
|
55,300
|
|
|
8/20/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
3.33
|
56,109
|
|
|
8/19/2015
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.92
|
3.37
|
52,816
|
|
|
8/18/2015
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.05
|
3.33
|
24,000
|
|
|
8/17/2015
|
-0.10 / -1.08%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.18
|
3.41
|
67,275
|
|
|
8/14/2015
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.27
|
3.44
|
67,700
|
|
|
8/13/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.19
|
3.41
|
156,200
|
|
|
8/12/2015
|
+0.20 / +2.17%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.45
|
3.48
|
270,700
|
|
|
8/11/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.00
|
3.41
|
109,000
|
|
|
8/10/2015
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.88
|
3.33
|
79,620
|
|
|
8/7/2015
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.70
|
3.26
|
146,400
|
|
|
8/6/2015
|
-0.40 / -4.76%
|
8.50
|
8.60
|
7.90
|
8.00
|
8.12
|
2.96
|
168,400
|
|
|
8/5/2015
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
3.11
|
563,300
|
|
|
8/4/2015
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.85
|
24,800
|
|
|
8/3/2015
|
+0.60 / +9.38%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.97
|
2.59
|
117,730
|
|
|
7/31/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
2.37
|
1,400
|
|
|
7/30/2015
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
2.37
|
8,000
|
|
|
7/29/2015
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.54
|
2.48
|
13,800
|
|
|
7/28/2015
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
2.41
|
4,606
|
|
|
7/27/2015
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.47
|
2.48
|
7,400
|
|
|
7/24/2015
|
-0.50 / -7.35%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.51
|
2.33
|
26,000
|
|
|
7/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.65
|
2.52
|
3,400
|
|
|
7/22/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.52
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.51
|
2.52
|
23,100
|
|
|
7/20/2015
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.72
|
2.52
|
17,500
|
|
|
7/17/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.83
|
2.48
|
5,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|