|
|
Closing price on 9/24/2014
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
120,510 |
| Split-adjusted Price |
3.96 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
3.96
|
120,510
|
|
|
9/23/2014
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.85
|
132,600
|
|
|
9/22/2014
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.78
|
132,000
|
|
|
9/19/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
3.81
|
162,604
|
|
|
9/18/2014
|
-0.90 / -8.04%
|
11.20
|
11.20
|
10.20
|
10.30
|
10.30
|
3.81
|
203,770
|
|
|
9/17/2014
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.00
|
11.20
|
11.20
|
4.15
|
398,050
|
|
|
9/16/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.70
|
10.20
|
10.20
|
3.78
|
149,464
|
|
|
9/15/2014
|
+0.90 / +9.68%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
3.78
|
696,310
|
|
|
9/12/2014
|
+0.50 / +5.68%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
3.44
|
213,050
|
|
|
9/11/2014
|
+0.30 / +3.53%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.80
|
3.26
|
270,405
|
|
|
9/10/2014
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
3.15
|
128,495
|
|
|
9/9/2014
|
+0.10 / +1.22%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.30
|
3.07
|
672,500
|
|
|
9/8/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.04
|
254,100
|
|
|
9/5/2014
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.15
|
120,400
|
|
|
9/4/2014
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
3.04
|
46,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.11
|
81,100
|
|
|
8/29/2014
|
+0.30 / +3.70%
|
8.30
|
8.70
|
8.20
|
8.40
|
8.40
|
3.11
|
462,218
|
|
|
8/28/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.00
|
2,429,279
|
|
|
8/27/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
3.00
|
82,800
|
|
|
8/26/2014
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
3.04
|
162,504
|
|
|
8/25/2014
|
+0.30 / +3.70%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.11
|
238,000
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
3.00
|
42,225
|
|
|
8/21/2014
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
3.00
|
47,700
|
|
|
8/20/2014
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.15
|
136,500
|
|
|
8/19/2014
|
-0.50 / -5.88%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.96
|
101,200
|
|
|
8/18/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.15
|
1,057,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,475,600
|
15.10
|
-5.63%
|
|
|
|
ABW
|
1,065,900
|
12.40
|
5.98%
|
|
|
|
AGR
|
2,517,700
|
18.40
|
-3.41%
|
|
|
|
APG
|
1,440,000
|
11.70
|
0.43%
|
|
|
|
APS
|
4,399,800
|
10.70
|
-6.14%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|