|
Closing price on 7/30/2008
|
|
| Open |
38.70 |
| High |
38.70 |
| Low |
37.80 |
| Volume |
13,200 |
| Split-adjusted Price |
2.72 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2008
|
+1.70 / +4.59%
|
38.70
|
38.70
|
37.80
|
38.70
|
38.70
|
2.72
|
13,200
|
|
|
7/29/2008
|
-0.70 / -1.86%
|
37.40
|
37.40
|
37.00
|
37.00
|
37.00
|
2.60
|
2,900
|
|
|
7/28/2008
|
+1.40 / +3.86%
|
34.90
|
37.70
|
34.90
|
37.70
|
37.70
|
2.65
|
8,300
|
|
|
7/25/2008
|
-1.40 / -3.71%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
2.55
|
9,500
|
|
|
7/24/2008
|
-1.50 / -3.83%
|
37.70
|
40.70
|
37.70
|
37.70
|
37.70
|
2.65
|
2,100
|
|
|
7/23/2008
|
-1.60 / -3.92%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
2.75
|
200
|
|
|
7/22/2008
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
2.87
|
0
|
|
|
7/21/2008
|
-1.20 / -2.86%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
2.87
|
200
|
|
|
7/18/2008
|
-1.40 / -3.23%
|
45.10
|
45.10
|
42.00
|
42.00
|
42.00
|
2.95
|
600
|
|
|
7/17/2008
|
+1.50 / +3.58%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
3.05
|
12,100
|
|
|
7/16/2008
|
+1.60 / +3.97%
|
41.90
|
41.90
|
39.50
|
41.90
|
41.90
|
2.94
|
25,900
|
|
|
7/15/2008
|
+0.30 / +0.75%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
2.83
|
200
|
|
|
7/14/2008
|
+1.50 / +3.90%
|
37.00
|
40.00
|
37.00
|
40.00
|
40.00
|
2.81
|
16,700
|
|
|
7/11/2008
|
+1.40 / +3.77%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2.70
|
3,300
|
|
|
7/10/2008
|
+1.50 / +4.21%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
2.61
|
2,900
|
|
|
7/9/2008
|
-1.30 / -3.52%
|
35.50
|
37.00
|
35.50
|
35.60
|
35.60
|
2.50
|
8,100
|
|
|
7/8/2008
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.59
|
700
|
|
|
7/7/2008
|
-0.80 / -2.12%
|
39.30
|
39.30
|
36.30
|
37.00
|
37.00
|
2.60
|
3,700
|
|
|
7/4/2008
|
+1.40 / +3.85%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
2.66
|
3,900
|
|
|
7/3/2008
|
+1.20 / +3.41%
|
36.10
|
36.40
|
36.10
|
36.40
|
36.40
|
2.56
|
3,000
|
|
|
7/2/2008
|
+1.20 / +3.53%
|
34.50
|
35.20
|
33.90
|
35.20
|
35.20
|
2.47
|
9,000
|
|
|
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
|
|
|