|
Closing price on 1/17/2008
|
|
| Open |
87.44 |
| High |
89.00 |
| Low |
80.00 |
| Volume |
13,800 |
| Split-adjusted Price |
4.98 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2008
|
-1.70 / -2.04%
|
87.44
|
89.00
|
80.00
|
81.50
|
81.50
|
4.98
|
13,800
|
|
|
1/16/2008
|
+7.20 / +9.47%
|
80.56
|
83.20
|
72.00
|
83.20
|
83.20
|
5.08
|
7,700
|
|
|
1/15/2008
|
-5.00 / -6.17%
|
77.42
|
78.80
|
75.50
|
76.00
|
76.00
|
4.64
|
36,200
|
|
|
1/14/2008
|
-7.50 / -8.47%
|
85.48
|
87.00
|
80.10
|
81.00
|
81.00
|
4.95
|
13,600
|
|
|
1/11/2008
|
+1.00 / +1.14%
|
92.16
|
93.80
|
87.70
|
88.50
|
88.50
|
5.40
|
2,100
|
|
|
1/10/2008
|
-4.50 / -4.89%
|
88.52
|
90.10
|
86.00
|
87.50
|
87.50
|
5.34
|
10,800
|
|
|
1/9/2008
|
-3.00 / -3.16%
|
91.86
|
93.50
|
90.00
|
92.00
|
92.00
|
5.62
|
11,000
|
|
|
1/8/2008
|
-1.90 / -1.96%
|
96.78
|
100.00
|
95.00
|
95.00
|
95.00
|
5.80
|
6,300
|
|
|
1/7/2008
|
-5.10 / -5.00%
|
96.78
|
100.00
|
94.60
|
96.90
|
96.90
|
5.92
|
3,100
|
|
|
1/4/2008
|
-1.50 / -1.45%
|
102.00
|
103.00
|
102.00
|
102.00
|
102.00
|
6.23
|
7,100
|
|
|
1/3/2008
|
+0.50 / +0.49%
|
103.00
|
103.50
|
103.00
|
103.50
|
103.50
|
6.32
|
2,600
|
|
|
1/2/2008
|
-3.50 / -3.29%
|
103.65
|
106.00
|
103.00
|
103.00
|
103.00
|
6.29
|
20,900
|
|
|
12/28/2007
|
-1.50 / -1.39%
|
106.50
|
108.00
|
106.50
|
106.50
|
106.50
|
6.50
|
4,000
|
|
|
12/27/2007
|
+0.10 / +0.09%
|
107.00
|
108.00
|
107.00
|
108.00
|
108.00
|
6.60
|
1,400
|
|
|
12/26/2007
|
+0.10 / +0.09%
|
106.21
|
108.10
|
105.50
|
107.90
|
107.90
|
6.59
|
10,100
|
|
|
12/25/2007
|
-1.20 / -1.10%
|
107.09
|
109.00
|
107.00
|
107.80
|
107.80
|
6.58
|
7,600
|
|
|
12/24/2007
|
0.00 / 0.00%
|
108.86
|
111.00
|
107.00
|
109.00
|
109.00
|
6.66
|
19,400
|
|
|
12/21/2007
|
+3.00 / +2.83%
|
103.30
|
109.00
|
103.30
|
109.00
|
109.00
|
6.66
|
13,900
|
|
|
12/20/2007
|
-3.90 / -3.55%
|
105.00
|
106.20
|
105.00
|
106.00
|
106.00
|
6.47
|
4,100
|
|
|
12/19/2007
|
+3.20 / +3.00%
|
106.50
|
112.00
|
106.50
|
109.90
|
109.90
|
6.71
|
17,800
|
|
|
12/18/2007
|
+1.70 / +1.62%
|
105.00
|
106.70
|
105.00
|
106.70
|
106.70
|
6.52
|
10,800
|
|
|
12/17/2007
|
+0.20 / +0.19%
|
105.13
|
108.00
|
104.20
|
105.00
|
105.00
|
6.41
|
22,700
|
|
|
12/14/2007
|
+2.00 / +1.95%
|
103.00
|
105.00
|
103.00
|
104.80
|
104.80
|
6.40
|
20,100
|
|
|
12/13/2007
|
-2.20 / -2.10%
|
104.00
|
104.00
|
102.80
|
102.80
|
102.80
|
6.28
|
14,600
|
|
|
12/12/2007
|
-1.00 / -0.94%
|
104.10
|
106.20
|
104.00
|
105.00
|
105.00
|
6.41
|
24,300
|
|
|
12/11/2007
|
-0.30 / -0.28%
|
105.90
|
106.50
|
103.50
|
106.00
|
106.00
|
6.47
|
26,600
|
|
|
12/10/2007
|
-0.70 / -0.65%
|
106.00
|
107.00
|
104.00
|
106.30
|
106.30
|
6.49
|
20,600
|
|
|
12/7/2007
|
+4.00 / +3.88%
|
100.00
|
107.90
|
100.00
|
107.00
|
107.00
|
6.53
|
44,000
|
|
|
12/6/2007
|
-1.00 / -0.96%
|
105.00
|
105.00
|
100.00
|
103.00
|
103.00
|
6.29
|
31,000
|
|
|
12/5/2007
|
-4.00 / -3.70%
|
110.00
|
110.00
|
104.00
|
104.00
|
104.00
|
6.35
|
24,600
|
|
|