|
Closing price on 7/1/2008
|
|
| Open |
33.50 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
9,800 |
| Split-adjusted Price |
2.39 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+1.30 / +3.98%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
2.39
|
9,800
|
|
|
6/30/2008
|
+0.20 / +0.62%
|
32.50
|
32.70
|
32.50
|
32.70
|
32.70
|
2.30
|
1,300
|
|
|
6/27/2008
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.50
|
2.28
|
300
|
|
|
6/26/2008
|
+0.50 / +1.54%
|
33.20
|
33.20
|
32.00
|
33.00
|
33.00
|
2.32
|
2,900
|
|
|
6/25/2008
|
+1.40 / +4.50%
|
31.80
|
32.90
|
30.60
|
32.50
|
32.50
|
2.28
|
5,100
|
|
|
6/24/2008
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.10
|
2.18
|
800
|
|
|
6/23/2008
|
-0.50 / -1.59%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.00
|
2.18
|
3,400
|
|
|
6/20/2008
|
+0.80 / +2.61%
|
30.10
|
31.50
|
30.10
|
31.50
|
31.50
|
2.21
|
5,500
|
|
|
6/19/2008
|
-1.80 / -5.54%
|
33.10
|
33.10
|
30.70
|
30.70
|
30.70
|
2.16
|
6,700
|
|
|
6/18/2008
|
+1.80 / +5.86%
|
33.00
|
33.00
|
31.20
|
32.50
|
32.50
|
2.28
|
12,300
|
|
|
6/17/2008
|
-0.90 / -2.85%
|
32.50
|
32.50
|
30.70
|
30.70
|
30.70
|
2.16
|
5,000
|
|
|
6/16/2008
|
+0.90 / +2.93%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2.22
|
5,500
|
|
|
6/13/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.16
|
1,000
|
|
|
6/12/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.10
|
600
|
|
|
6/11/2008
|
+0.80 / +2.83%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.04
|
2,400
|
|
|
6/10/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.99
|
1,700
|
|
|
6/9/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.04
|
0
|
|
|
6/6/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.04
|
600
|
|
|
6/5/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.10
|
500
|
|
|
6/4/2008
|
-0.80 / -2.53%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.16
|
700
|
|
|
6/3/2008
|
-0.90 / -2.77%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
2.22
|
500
|
|
|
6/2/2008
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2.28
|
100
|
|
|
5/30/2008
|
0.00 / 0.00%
|
31.70
|
32.60
|
31.70
|
32.60
|
32.60
|
2.29
|
5,400
|
|
|
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
|
|
|