|
|
Closing price on 9/22/2009
|
|
| Open |
16.60 |
| High |
17.90 |
| Low |
16.60 |
| Volume |
174,500 |
| Split-adjusted Price |
6.63 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
+1.30 / +7.83%
|
16.60
|
17.90
|
16.60
|
17.90
|
17.90
|
6.63
|
174,500
|
|
|
9/21/2009
|
+1.00 / +6.41%
|
16.00
|
16.80
|
15.80
|
16.60
|
16.60
|
6.15
|
108,973
|
|
|
9/18/2009
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.60
|
5.78
|
78,600
|
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.50
|
15.50
|
14.00
|
15.50
|
15.50
|
5.74
|
29,510
|
|
|
9/16/2009
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
5.78
|
6,650
|
|
|
9/15/2009
|
+0.50 / +3.29%
|
15.40
|
15.80
|
15.00
|
15.70
|
15.70
|
5.82
|
405,590
|
|
|
9/14/2009
|
+0.60 / +4.11%
|
15.00
|
15.30
|
14.10
|
15.20
|
15.20
|
5.63
|
38,076
|
|
|
9/11/2009
|
+0.10 / +0.69%
|
15.80
|
15.80
|
14.60
|
14.60
|
14.60
|
5.41
|
8,650
|
|
|
9/10/2009
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
5.37
|
9,650
|
|
|
9/9/2009
|
-0.30 / -2.03%
|
14.00
|
14.50
|
13.70
|
14.50
|
14.50
|
5.37
|
15,250
|
|
|
9/8/2009
|
+0.80 / +5.71%
|
13.50
|
14.90
|
13.50
|
14.80
|
14.80
|
5.48
|
19,900
|
|
|
9/7/2009
|
-0.50 / -3.45%
|
13.40
|
14.20
|
13.40
|
14.00
|
14.00
|
5.19
|
3,200
|
|
|
9/4/2009
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
5.37
|
14,540
|
|
|
9/3/2009
|
-0.40 / -2.60%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
5.56
|
33,574
|
|
|
9/1/2009
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.00
|
15.40
|
15.40
|
5.70
|
58,060
|
|
|
8/31/2009
|
+1.40 / +10.00%
|
15.30
|
15.40
|
14.00
|
15.40
|
15.40
|
5.70
|
130,250
|
|
|
8/28/2009
|
+0.80 / +6.06%
|
13.20
|
14.30
|
13.20
|
14.00
|
14.00
|
5.19
|
28,736
|
|
|
8/27/2009
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
4.89
|
118,674
|
|
|
8/26/2009
|
+0.60 / +4.80%
|
13.00
|
13.20
|
11.70
|
13.10
|
13.10
|
4.85
|
72,810
|
|
|
8/25/2009
|
-1.20 / -8.76%
|
13.90
|
13.90
|
12.50
|
12.50
|
12.50
|
4.63
|
35,400
|
|
|
8/24/2009
|
+0.70 / +5.38%
|
14.10
|
14.10
|
11.70
|
13.70
|
13.70
|
5.07
|
65,800
|
|
|
8/21/2009
|
+1.40 / +12.07%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
4.82
|
46,300
|
|
|
8/18/2009
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
4.30
|
35,400
|
|
|
8/17/2009
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.37
|
56,500
|
|
|
8/14/2009
|
-0.20 / -1.69%
|
11.50
|
11.90
|
11.30
|
11.60
|
11.60
|
4.30
|
40,010
|
|
|
8/13/2009
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
4.37
|
48,090
|
|
|
8/12/2009
|
-0.40 / -3.33%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.60
|
4.30
|
4,596
|
|
|
8/11/2009
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.44
|
20,540
|
|
|
8/10/2009
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
4.37
|
5,630
|
|
|
8/7/2009
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.80
|
4.37
|
10,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|