|
Closing price on 5/23/2012
|
|
| Open |
40.10 |
| High |
40.10 |
| Low |
40.10 |
| Volume |
1,936 |
| Split-adjusted Price |
7.20 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
+2.60 / +6.93%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
7.20
|
1,936
|
|
|
5/22/2012
|
+1.10 / +3.02%
|
38.90
|
38.90
|
37.50
|
37.50
|
37.50
|
6.74
|
6,700
|
|
|
5/21/2012
|
+0.80 / +2.25%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
6.54
|
2,211
|
|
|
5/18/2012
|
-4.70 / -11.66%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
6.39
|
1,800
|
|
|
5/17/2012
|
+2.60 / +6.90%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
7.24
|
2,000
|
|
|
5/16/2012
|
+0.60 / +1.62%
|
39.60
|
39.60
|
37.70
|
37.70
|
37.70
|
6.77
|
3,304
|
|
|
5/15/2012
|
+0.30 / +0.82%
|
39.30
|
39.30
|
37.10
|
37.10
|
37.10
|
6.66
|
717
|
|
|
5/14/2012
|
-2.50 / -6.36%
|
42.00
|
42.00
|
36.80
|
36.80
|
36.80
|
6.61
|
14,871
|
|
|
5/11/2012
|
+0.20 / +0.51%
|
41.80
|
41.80
|
39.30
|
39.30
|
39.30
|
7.06
|
2,536
|
|
|
5/10/2012
|
-3.50 / -8.22%
|
40.70
|
40.70
|
39.10
|
39.10
|
39.10
|
7.02
|
3,000
|
|
|
5/9/2012
|
+2.70 / +6.77%
|
42.60
|
42.60
|
37.30
|
42.60
|
42.60
|
7.65
|
21,000
|
|
|
5/8/2012
|
-2.00 / -4.77%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
7.17
|
100
|
|
|
5/7/2012
|
+2.70 / +6.89%
|
41.90
|
41.90
|
36.70
|
41.90
|
41.90
|
7.53
|
63,319
|
|
|
5/4/2012
|
+2.50 / +6.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
7.04
|
500
|
|
|
5/3/2012
|
+3.40 / +10.21%
|
34.50
|
36.70
|
34.50
|
36.70
|
36.70
|
6.59
|
500
|
|
|
5/2/2012
|
-2.30 / -6.46%
|
38.00
|
38.00
|
33.30
|
33.30
|
33.30
|
5.98
|
1,400
|
|
|
4/27/2012
|
+2.30 / +6.91%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
6.39
|
200
|
|
|
4/26/2012
|
-2.50 / -6.98%
|
38.30
|
38.30
|
33.30
|
33.30
|
33.30
|
5.98
|
1,110
|
|
|
4/25/2012
|
-1.30 / -3.50%
|
40.80
|
40.80
|
35.80
|
35.80
|
35.80
|
6.43
|
1,700
|
|
|
4/24/2012
|
-2.00 / -5.12%
|
40.00
|
42.10
|
37.10
|
37.10
|
37.10
|
6.66
|
8,000
|
|
|
4/23/2012
|
-2.20 / -5.33%
|
44.00
|
44.00
|
39.10
|
39.10
|
39.10
|
7.02
|
2,500
|
|
|
4/20/2012
|
+2.70 / +6.99%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
7.42
|
15,702
|
|
|
4/19/2012
|
-2.70 / -6.54%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
6.93
|
100
|
|
|
4/18/2012
|
+2.70 / +6.99%
|
40.50
|
41.30
|
40.50
|
41.30
|
41.30
|
7.42
|
17,044
|
|
|
4/17/2012
|
+2.40 / +6.63%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
6.93
|
1,000
|
|
|
4/16/2012
|
-1.90 / -4.99%
|
36.10
|
36.20
|
36.10
|
36.20
|
36.20
|
6.50
|
304
|
|
|
4/13/2012
|
-2.90 / -7.07%
|
41.50
|
41.50
|
38.10
|
38.10
|
38.10
|
6.84
|
1,900
|
|
|
4/12/2012
|
+2.60 / +6.77%
|
41.00
|
41.00
|
40.00
|
41.00
|
41.00
|
7.36
|
7,079
|
|
|
4/11/2012
|
+4.20 / +12.28%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
6.90
|
3,762
|
|
|
4/10/2012
|
-1.40 / -3.93%
|
38.00
|
38.00
|
34.20
|
34.20
|
34.20
|
6.14
|
15,000
|
|
|