|
Closing price on 10/23/2009
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
42.50 |
| Volume |
1,500 |
| Split-adjusted Price |
4.67 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-1.10 / -2.52%
|
44.50
|
44.50
|
42.50
|
42.50
|
42.50
|
4.67
|
1,500
|
|
|
10/22/2009
|
-2.40 / -5.22%
|
44.60
|
44.60
|
43.60
|
43.60
|
43.60
|
4.79
|
8,800
|
|
|
10/21/2009
|
-0.60 / -1.29%
|
47.30
|
47.30
|
46.00
|
46.00
|
46.00
|
5.05
|
5,700
|
|
|
10/20/2009
|
+1.10 / +2.42%
|
47.90
|
47.90
|
46.00
|
46.60
|
46.60
|
5.12
|
9,900
|
|
|
10/19/2009
|
-2.40 / -5.01%
|
50.40
|
50.40
|
44.60
|
45.50
|
45.50
|
5.00
|
13,800
|
|
|
10/16/2009
|
+3.90 / +8.86%
|
48.00
|
49.80
|
45.20
|
47.90
|
47.90
|
5.26
|
15,900
|
|
|
10/15/2009
|
-1.00 / -2.22%
|
46.90
|
48.00
|
44.00
|
44.00
|
44.00
|
4.83
|
8,100
|
|
|
10/14/2009
|
+0.50 / +1.12%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.00
|
4.94
|
10,900
|
|
|
10/13/2009
|
+1.20 / +2.77%
|
44.60
|
45.90
|
42.60
|
44.50
|
44.50
|
4.89
|
5,400
|
|
|
10/12/2009
|
-0.10 / -0.23%
|
42.50
|
45.80
|
42.50
|
43.30
|
43.30
|
4.76
|
5,100
|
|
|
10/9/2009
|
+1.10 / +2.60%
|
45.90
|
45.90
|
41.00
|
43.40
|
43.40
|
4.77
|
3,500
|
|
|
10/8/2009
|
-19.20 / -31.22%
|
45.20
|
45.20
|
42.30
|
42.30
|
42.30
|
4.65
|
1,800
|
|
|
10/7/2009
|
+3.50 / +6.03%
|
59.00
|
61.50
|
58.60
|
61.50
|
61.50
|
4.72
|
14,000
|
|
|
10/6/2009
|
-3.90 / -6.30%
|
58.00
|
62.00
|
58.00
|
58.00
|
58.00
|
4.45
|
6,800
|
|
|
10/5/2009
|
-3.00 / -4.62%
|
64.00
|
64.00
|
61.90
|
61.90
|
61.90
|
4.75
|
11,000
|
|
|
10/2/2009
|
-0.10 / -0.15%
|
69.00
|
69.00
|
61.50
|
64.90
|
64.90
|
4.98
|
6,200
|
|
|
10/1/2009
|
+5.00 / +8.33%
|
63.50
|
65.90
|
61.70
|
65.00
|
65.00
|
4.98
|
21,000
|
|
|
9/30/2009
|
-2.10 / -3.38%
|
64.00
|
64.00
|
60.00
|
60.00
|
60.00
|
4.60
|
1,900
|
|
|
9/29/2009
|
-0.90 / -1.43%
|
66.00
|
66.00
|
62.10
|
62.10
|
62.10
|
4.76
|
600
|
|
|
9/28/2009
|
+2.00 / +3.28%
|
64.90
|
64.90
|
61.50
|
63.00
|
63.00
|
4.83
|
9,200
|
|
|
9/25/2009
|
+3.00 / +5.17%
|
58.00
|
61.00
|
58.00
|
61.00
|
61.00
|
4.68
|
1,000
|
|
|
9/24/2009
|
+0.90 / +1.58%
|
56.90
|
58.00
|
56.90
|
58.00
|
58.00
|
4.45
|
10,300
|
|
|
9/23/2009
|
-3.50 / -5.78%
|
61.00
|
62.00
|
56.10
|
57.10
|
57.10
|
4.38
|
10,800
|
|
|
9/22/2009
|
+3.80 / +6.69%
|
56.60
|
60.60
|
56.60
|
60.60
|
60.60
|
4.65
|
22,600
|
|
|
9/21/2009
|
-0.50 / -0.87%
|
56.50
|
56.80
|
56.50
|
56.80
|
56.80
|
4.35
|
2,400
|
|
|
9/18/2009
|
+2.40 / +4.37%
|
57.40
|
57.40
|
53.20
|
57.30
|
57.30
|
4.39
|
700
|
|
|
9/17/2009
|
+2.90 / +5.58%
|
52.00
|
54.90
|
52.00
|
54.90
|
54.90
|
4.21
|
13,000
|
|
|
9/16/2009
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
3.99
|
6,300
|
|
|
9/15/2009
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.91
|
200
|
|
|
9/14/2009
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
3.87
|
1,000
|
|
|