|
Closing price on 9/19/2008
|
|
| Open |
40.00 |
| High |
40.10 |
| Low |
40.00 |
| Volume |
1,000 |
| Split-adjusted Price |
2.87 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+2.60 / +6.93%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
2.87
|
1,000
|
|
|
9/18/2008
|
-3.00 / -7.41%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
2.68
|
600
|
|
|
9/17/2008
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.20
|
40.50
|
40.50
|
2.89
|
3,800
|
|
|
9/16/2008
|
-2.70 / -5.96%
|
45.90
|
45.90
|
42.60
|
42.60
|
42.60
|
3.04
|
12,300
|
|
|
9/15/2008
|
+1.60 / +3.66%
|
45.30
|
47.00
|
45.30
|
45.30
|
45.30
|
3.24
|
4,200
|
|
|
9/12/2008
|
-2.30 / -5.00%
|
49.50
|
49.50
|
43.40
|
43.70
|
43.70
|
3.12
|
11,900
|
|
|
9/11/2008
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
3.29
|
3,700
|
|
|
9/10/2008
|
-0.60 / -1.26%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.00
|
3.36
|
16,600
|
|
|
9/9/2008
|
-0.40 / -0.83%
|
46.00
|
51.00
|
46.00
|
47.60
|
47.60
|
3.40
|
4,800
|
|
|
9/8/2008
|
-0.40 / -0.83%
|
47.80
|
48.00
|
46.50
|
48.00
|
48.00
|
3.43
|
4,300
|
|
|
9/5/2008
|
-1.60 / -3.20%
|
48.00
|
49.00
|
48.00
|
48.40
|
48.40
|
3.46
|
6,000
|
|
|
9/4/2008
|
-0.80 / -1.57%
|
51.00
|
51.00
|
48.00
|
50.00
|
50.00
|
3.57
|
17,800
|
|
|
9/3/2008
|
+1.80 / +3.67%
|
51.00
|
51.20
|
50.00
|
50.80
|
50.80
|
3.63
|
18,500
|
|
|
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
|
|
|