|
Closing price on 4/21/2008
|
|
| Open |
62.80 |
| High |
62.80 |
| Low |
61.00 |
| Volume |
400 |
| Split-adjusted Price |
4.29 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2008
|
-2.00 / -3.17%
|
62.80
|
62.80
|
61.00
|
61.00
|
61.00
|
4.29
|
400
|
|
|
4/18/2008
|
-1.60 / -2.48%
|
64.30
|
64.30
|
61.10
|
63.00
|
63.00
|
4.43
|
1,300
|
|
|
4/17/2008
|
+1.80 / +2.87%
|
61.00
|
64.60
|
61.00
|
64.60
|
64.60
|
4.54
|
12,300
|
|
|
4/16/2008
|
-1.90 / -2.94%
|
62.80
|
62.80
|
62.80
|
62.80
|
62.80
|
4.41
|
2,600
|
|
|
4/11/2008
|
-2.00 / -3.00%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
4.55
|
1,200
|
|
|
4/10/2008
|
-2.00 / -2.91%
|
66.70
|
66.70
|
66.70
|
66.70
|
66.70
|
4.69
|
1,500
|
|
|
4/9/2008
|
-2.60 / -3.65%
|
68.70
|
68.80
|
68.70
|
68.70
|
68.70
|
4.83
|
5,200
|
|
|
4/8/2008
|
0.00 / 0.00%
|
73.40
|
73.40
|
69.20
|
71.30
|
71.30
|
5.01
|
7,700
|
|
|
4/7/2008
|
+2.00 / +2.89%
|
71.30
|
71.30
|
71.30
|
71.30
|
71.30
|
5.01
|
100
|
|
|
4/4/2008
|
+1.30 / +1.91%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
4.87
|
100
|
|
|
4/3/2008
|
+1.30 / +1.95%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
4.78
|
200
|
|
|
4/2/2008
|
+1.30 / +1.99%
|
66.70
|
66.70
|
66.70
|
66.70
|
66.70
|
4.69
|
100
|
|
|
4/1/2008
|
+1.20 / +1.87%
|
65.40
|
65.40
|
65.40
|
65.40
|
65.40
|
4.59
|
200
|
|
|
3/31/2008
|
+1.20 / +1.90%
|
64.20
|
64.20
|
64.20
|
64.20
|
64.20
|
4.51
|
700
|
|
|
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
|
|
|