|
|
Closing price on 8/9/2010
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
22,600 |
| Split-adjusted Price |
5.11 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|