|
Closing price on 5/7/2008
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
49.10 |
| Volume |
500 |
| Split-adjusted Price |
3.45 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|