|
Closing price on 5/29/2008
|
|
| Open |
32.60 |
| High |
32.70 |
| Low |
32.60 |
| Volume |
1,800 |
| Split-adjusted Price |
2.29 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2008
|
-1.00 / -2.98%
|
32.60
|
32.70
|
32.60
|
32.60
|
32.60
|
2.29
|
1,800
|
|
|
5/28/2008
|
-1.00 / -2.89%
|
33.60
|
34.00
|
33.60
|
33.60
|
33.60
|
2.36
|
2,500
|
|
|
5/27/2008
|
-0.80 / -2.26%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
2.43
|
2,500
|
|
|
5/26/2008
|
-0.60 / -1.67%
|
35.40
|
36.40
|
35.40
|
35.40
|
35.40
|
2.49
|
1,100
|
|
|
5/23/2008
|
-0.70 / -1.91%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.00
|
2.53
|
1,000
|
|
|
5/22/2008
|
-1.10 / -2.91%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
2.58
|
7,700
|
|
|
5/21/2008
|
-1.10 / -2.83%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
2.66
|
100
|
|
|
5/20/2008
|
-1.20 / -2.99%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
2.73
|
700
|
|
|
5/19/2008
|
-1.20 / -2.91%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
2.82
|
7,400
|
|
|
5/16/2008
|
-1.20 / -2.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
2.90
|
300
|
|
|
5/15/2008
|
-1.30 / -2.97%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
2.99
|
100
|
|
|
5/14/2008
|
-1.30 / -2.88%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
3.08
|
100
|
|
|
5/13/2008
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
3.17
|
0
|
|
|
5/12/2008
|
-1.20 / -2.59%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
3.17
|
100
|
|
|
5/9/2008
|
-1.40 / -2.94%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
3.25
|
1,400
|
|
|
5/8/2008
|
-1.40 / -2.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
3.35
|
700
|
|
|
5/7/2008
|
-1.50 / -2.96%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
3.45
|
500
|
|
|
5/6/2008
|
-1.50 / -2.88%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
3.55
|
2,000
|
|
|
5/5/2008
|
-1.80 / -3.34%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
3.66
|
2,100
|
|
|
4/29/2008
|
-2.10 / -3.75%
|
56.00
|
56.00
|
52.90
|
53.90
|
53.90
|
3.79
|
4,100
|
|
|
4/28/2008
|
+1.30 / +2.38%
|
54.70
|
56.00
|
53.10
|
56.00
|
56.00
|
3.93
|
4,300
|
|
|
4/25/2008
|
-1.60 / -2.84%
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
3.84
|
7,400
|
|
|
4/24/2008
|
-1.70 / -2.93%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
3.96
|
1,900
|
|
|
4/23/2008
|
-1.70 / -2.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.07
|
2,500
|
|
|
4/22/2008
|
-1.30 / -2.13%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
4.19
|
1,100
|
|
|
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
|
|
|