|
Closing price on 2/27/2008
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
74.00 |
| Volume |
2,600 |
| Split-adjusted Price |
5.18 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
-0.60 / -0.79%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
5.18
|
2,600
|
|
|
2/26/2008
|
-3.60 / -4.55%
|
82.90
|
83.00
|
71.30
|
75.60
|
75.60
|
5.22
|
5,800
|
|
|
2/25/2008
|
+5.70 / +7.76%
|
79.10
|
79.20
|
79.00
|
79.20
|
79.20
|
5.47
|
13,900
|
|
|
2/22/2008
|
-2.10 / -2.78%
|
69.00
|
79.00
|
69.00
|
73.50
|
73.50
|
5.07
|
5,100
|
|
|
2/21/2008
|
-6.60 / -8.03%
|
78.00
|
79.00
|
75.60
|
75.60
|
75.60
|
5.22
|
15,200
|
|
|
2/20/2008
|
-6.80 / -7.64%
|
85.80
|
85.80
|
82.20
|
82.20
|
82.20
|
5.67
|
3,800
|
|
|
2/19/2008
|
-1.00 / -1.11%
|
89.90
|
90.00
|
87.00
|
89.00
|
89.00
|
6.14
|
5,500
|
|
|
2/18/2008
|
-1.50 / -1.64%
|
92.00
|
92.00
|
87.00
|
90.00
|
90.00
|
6.21
|
2,100
|
|
|
2/15/2008
|
-1.50 / -1.61%
|
92.50
|
92.50
|
91.00
|
91.50
|
91.50
|
6.32
|
5,800
|
|
|
2/14/2008
|
-0.90 / -0.96%
|
94.10
|
95.50
|
91.00
|
93.00
|
93.00
|
6.42
|
15,400
|
|
|
2/13/2008
|
+2.70 / +2.96%
|
92.00
|
93.90
|
90.50
|
93.90
|
93.90
|
6.48
|
16,200
|
|
|
2/12/2008
|
-3.80 / -4.00%
|
95.00
|
95.00
|
90.00
|
91.20
|
91.20
|
6.30
|
11,200
|
|
|
2/1/2008
|
+2.50 / +2.70%
|
91.20
|
95.10
|
91.10
|
95.00
|
95.00
|
6.56
|
9,700
|
|
|
1/31/2008
|
+1.50 / +1.65%
|
91.00
|
92.50
|
86.00
|
92.50
|
92.50
|
6.39
|
11,100
|
|
|
1/30/2008
|
+4.50 / +5.20%
|
90.00
|
91.00
|
89.90
|
91.00
|
91.00
|
6.28
|
17,200
|
|
|
1/29/2008
|
+6.50 / +8.13%
|
80.90
|
86.50
|
80.90
|
86.50
|
86.50
|
5.97
|
14,400
|
|
|
1/28/2008
|
-2.00 / -2.44%
|
80.90
|
82.00
|
79.10
|
80.00
|
80.00
|
5.52
|
2,200
|
|
|
1/25/2008
|
+0.60 / +0.74%
|
81.00
|
83.20
|
78.00
|
82.00
|
82.00
|
5.66
|
4,800
|
|
|
1/24/2008
|
+1.40 / +1.75%
|
82.50
|
84.00
|
79.50
|
81.40
|
81.40
|
5.62
|
25,100
|
|
|
1/23/2008
|
-0.50 / -0.62%
|
79.20
|
80.00
|
77.50
|
80.00
|
80.00
|
5.52
|
5,600
|
|
|
1/22/2008
|
-1.50 / -1.83%
|
78.00
|
81.00
|
78.00
|
80.50
|
80.50
|
5.56
|
3,200
|
|
|
1/21/2008
|
-6.00 / -6.82%
|
83.81
|
85.30
|
81.50
|
82.00
|
82.00
|
5.66
|
29,500
|
|
|
1/18/2008
|
+6.50 / +7.98%
|
81.90
|
88.00
|
81.90
|
88.00
|
88.00
|
6.08
|
15,800
|
|
|
1/17/2008
|
-1.70 / -2.04%
|
87.44
|
89.00
|
80.00
|
81.50
|
81.50
|
5.63
|
13,800
|
|
|
1/16/2008
|
+7.20 / +9.47%
|
80.56
|
83.20
|
72.00
|
83.20
|
83.20
|
5.74
|
7,700
|
|
|
1/15/2008
|
-5.00 / -6.17%
|
77.42
|
78.80
|
75.50
|
76.00
|
76.00
|
5.25
|
36,200
|
|
|
1/14/2008
|
-7.50 / -8.47%
|
85.48
|
87.00
|
80.10
|
81.00
|
81.00
|
5.59
|
13,600
|
|
|
1/11/2008
|
+1.00 / +1.14%
|
92.16
|
93.80
|
87.70
|
88.50
|
88.50
|
6.11
|
2,100
|
|
|
1/10/2008
|
-4.50 / -4.89%
|
88.52
|
90.10
|
86.00
|
87.50
|
87.50
|
6.04
|
10,800
|
|
|
1/9/2008
|
-3.00 / -3.16%
|
91.86
|
93.50
|
90.00
|
92.00
|
92.00
|
6.35
|
11,000
|
|
|