|
Closing price on 8/29/2008
|
|
| Open |
46.00 |
| High |
49.00 |
| Low |
46.00 |
| Volume |
7,900 |
| Split-adjusted Price |
3.50 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
+1.60 / +3.38%
|
46.00
|
49.00
|
46.00
|
49.00
|
49.00
|
3.50
|
7,900
|
|
|
8/28/2008
|
-0.80 / -1.66%
|
48.50
|
50.00
|
47.20
|
47.40
|
47.40
|
3.39
|
19,900
|
|
|
8/27/2008
|
-0.10 / -0.21%
|
51.40
|
51.40
|
48.20
|
48.20
|
48.20
|
3.44
|
24,800
|
|
|
8/26/2008
|
+3.10 / +6.86%
|
48.30
|
48.30
|
46.00
|
48.30
|
48.30
|
3.45
|
15,200
|
|
|
8/25/2008
|
+1.30 / +2.96%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
3.23
|
2,400
|
|
|
8/22/2008
|
-1.00 / -2.23%
|
42.50
|
43.90
|
41.50
|
43.90
|
43.90
|
3.14
|
21,500
|
|
|
8/21/2008
|
+2.00 / +4.66%
|
40.00
|
45.00
|
40.00
|
44.90
|
44.90
|
3.21
|
3,100
|
|
|
8/20/2008
|
-4.30 / -9.11%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
3.07
|
8,000
|
|
|
8/19/2008
|
+0.20 / +0.43%
|
50.00
|
50.00
|
43.90
|
47.20
|
47.20
|
3.32
|
9,600
|
|
|
8/18/2008
|
+1.40 / +3.07%
|
48.70
|
48.70
|
46.00
|
47.00
|
47.00
|
3.30
|
17,100
|
|
|
8/15/2008
|
+1.60 / +3.64%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
3.20
|
6,000
|
|
|
8/14/2008
|
+1.20 / +2.80%
|
40.80
|
44.00
|
40.80
|
44.00
|
44.00
|
3.09
|
14,500
|
|
|
8/13/2008
|
+0.90 / +2.15%
|
41.90
|
42.80
|
41.90
|
42.80
|
42.80
|
3.01
|
1,200
|
|
|
8/12/2008
|
+1.40 / +3.46%
|
42.00
|
42.00
|
41.80
|
41.90
|
41.90
|
2.94
|
8,200
|
|
|
8/11/2008
|
+1.50 / +3.85%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.50
|
2.85
|
8,300
|
|
|
8/8/2008
|
+2.30 / +6.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.74
|
1,500
|
|
|
8/7/2008
|
+0.20 / +0.55%
|
37.90
|
37.90
|
36.70
|
36.70
|
36.70
|
2.58
|
1,800
|
|
|
8/6/2008
|
+1.40 / +3.99%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.56
|
500
|
|
|
8/5/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.47
|
4,600
|
|
|
8/4/2008
|
-2.70 / -7.01%
|
38.10
|
38.10
|
35.60
|
35.80
|
35.80
|
2.51
|
7,300
|
|
|
8/1/2008
|
-1.20 / -3.02%
|
36.20
|
38.50
|
36.20
|
38.50
|
38.50
|
2.70
|
2,000
|
|
|
7/31/2008
|
+1.00 / +2.58%
|
37.30
|
39.70
|
37.20
|
39.70
|
39.70
|
2.79
|
4,300
|
|
|
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
|
|
|