|
Closing price on 3/28/2008
|
|
| Open |
63.00 |
| High |
63.00 |
| Low |
63.00 |
| Volume |
200 |
| Split-adjusted Price |
4.43 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+1.20 / +1.94%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
4.43
|
200
|
|
|
3/27/2008
|
+0.30 / +0.49%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
4.34
|
100
|
|
|
3/26/2008
|
+4.50 / +7.89%
|
61.90
|
62.30
|
57.20
|
61.50
|
61.50
|
4.32
|
5,700
|
|
|
3/25/2008
|
-3.00 / -5.00%
|
56.00
|
57.30
|
56.00
|
57.00
|
57.00
|
4.00
|
6,400
|
|
|
3/24/2008
|
-5.20 / -7.98%
|
60.50
|
61.00
|
59.80
|
60.00
|
60.00
|
4.22
|
20,000
|
|
|
3/21/2008
|
-6.80 / -9.44%
|
69.00
|
69.00
|
65.20
|
65.20
|
65.20
|
4.58
|
4,600
|
|
|
3/20/2008
|
+7.50 / +11.63%
|
72.00
|
72.70
|
71.90
|
72.00
|
72.00
|
5.06
|
3,900
|
|
|
3/19/2008
|
+1.90 / +3.04%
|
62.50
|
68.50
|
62.50
|
64.50
|
64.50
|
4.53
|
5,400
|
|
|
3/18/2008
|
-5.90 / -8.61%
|
62.10
|
63.00
|
61.30
|
62.60
|
62.60
|
4.40
|
7,800
|
|
|
3/17/2008
|
-6.50 / -8.67%
|
70.00
|
71.00
|
68.40
|
68.50
|
68.50
|
4.73
|
13,900
|
|
|
3/14/2008
|
-1.10 / -1.45%
|
75.80
|
77.00
|
75.00
|
75.00
|
75.00
|
5.18
|
6,100
|
|
|
3/13/2008
|
-0.90 / -1.17%
|
79.90
|
79.90
|
75.10
|
76.10
|
76.10
|
5.25
|
4,300
|
|
|
3/12/2008
|
+7.90 / +11.43%
|
79.00
|
79.00
|
77.00
|
77.00
|
77.00
|
5.32
|
2,700
|
|
|
3/11/2008
|
-7.60 / -9.91%
|
80.00
|
80.00
|
69.10
|
69.10
|
69.10
|
4.77
|
16,000
|
|
|
3/10/2008
|
+6.90 / +9.89%
|
76.70
|
76.70
|
76.00
|
76.70
|
76.70
|
5.29
|
25,200
|
|
|
3/7/2008
|
+6.30 / +9.92%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
4.82
|
100
|
|
|
3/6/2008
|
+3.50 / +5.83%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
4.38
|
100
|
|
|
3/5/2008
|
-2.70 / -4.31%
|
57.20
|
64.00
|
56.80
|
60.00
|
60.00
|
4.14
|
9,700
|
|
|
3/4/2008
|
-7.30 / -10.43%
|
68.00
|
68.00
|
62.70
|
62.70
|
62.70
|
4.33
|
23,400
|
|
|
3/3/2008
|
-4.00 / -5.41%
|
71.00
|
71.00
|
68.00
|
70.00
|
70.00
|
4.83
|
18,100
|
|
|
2/29/2008
|
-0.50 / -0.67%
|
74.00
|
74.10
|
72.10
|
74.00
|
74.00
|
5.11
|
5,500
|
|
|
2/28/2008
|
-0.50 / -0.67%
|
80.00
|
80.00
|
74.20
|
74.50
|
74.50
|
5.14
|
8,300
|
|
|
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
|
|
|