|
Closing price on 9/9/2009
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
50.00 |
| Volume |
8,000 |
| Split-adjusted Price |
3.83 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
3.83
|
8,000
|
|
|
9/8/2009
|
+0.40 / +0.81%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
3.83
|
4,900
|
|
|
9/7/2009
|
-0.40 / -0.80%
|
48.50
|
49.60
|
48.50
|
49.60
|
49.60
|
3.80
|
600
|
|
|
9/4/2009
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
3.76
|
2,600
|
|
|
9/3/2009
|
+3.00 / +6.25%
|
51.60
|
51.60
|
51.00
|
51.00
|
51.00
|
3.83
|
2,200
|
|
|
9/1/2009
|
-3.20 / -6.25%
|
50.00
|
52.30
|
48.00
|
48.00
|
48.00
|
3.61
|
6,900
|
|
|
8/31/2009
|
+2.90 / +6.00%
|
48.50
|
51.20
|
48.50
|
51.20
|
51.20
|
3.85
|
2,900
|
|
|
8/28/2009
|
+1.10 / +2.33%
|
49.50
|
49.50
|
47.00
|
48.30
|
48.30
|
3.63
|
7,300
|
|
|
8/27/2009
|
-0.20 / -0.42%
|
47.00
|
47.20
|
46.50
|
47.20
|
47.20
|
3.55
|
7,100
|
|
|
8/26/2009
|
+0.40 / +0.85%
|
47.00
|
47.40
|
47.00
|
47.40
|
47.40
|
3.56
|
1,500
|
|
|
8/25/2009
|
-0.10 / -0.21%
|
47.10
|
47.30
|
46.80
|
47.00
|
47.00
|
3.53
|
11,600
|
|
|
8/24/2009
|
-0.10 / -0.21%
|
47.00
|
47.10
|
47.00
|
47.10
|
47.10
|
3.54
|
6,100
|
|
|
8/21/2009
|
+0.20 / +0.43%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.20
|
3.55
|
15,600
|
|
|
8/20/2009
|
+0.20 / +0.43%
|
46.50
|
47.10
|
46.50
|
47.00
|
47.00
|
3.53
|
3,900
|
|
|
8/19/2009
|
+0.80 / +1.74%
|
46.60
|
46.80
|
46.00
|
46.80
|
46.80
|
3.52
|
8,900
|
|
|
8/18/2009
|
-0.70 / -1.50%
|
47.00
|
47.00
|
44.60
|
46.00
|
46.00
|
3.46
|
1,700
|
|
|
8/17/2009
|
-0.10 / -0.21%
|
47.10
|
47.20
|
46.70
|
46.70
|
46.70
|
3.51
|
2,400
|
|
|
8/14/2009
|
-0.20 / -0.43%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
3.52
|
0
|
|
|
8/13/2009
|
+0.50 / +1.08%
|
46.60
|
47.00
|
46.60
|
47.00
|
47.00
|
3.53
|
1,700
|
|
|
8/12/2009
|
-0.20 / -0.43%
|
46.70
|
46.70
|
46.50
|
46.50
|
46.50
|
3.49
|
7,500
|
|
|
8/11/2009
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
3.51
|
0
|
|
|
8/10/2009
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
3.51
|
4,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
3.51
|
100
|
|
|
8/6/2009
|
+1.70 / +3.78%
|
46.50
|
46.70
|
46.00
|
46.70
|
46.70
|
3.51
|
3,200
|
|
|
8/5/2009
|
+3.10 / +7.40%
|
42.60
|
45.40
|
42.60
|
45.00
|
45.00
|
3.38
|
3,200
|
|
|
8/4/2009
|
-0.20 / -0.48%
|
43.00
|
43.00
|
41.60
|
41.90
|
41.90
|
3.15
|
1,000
|
|
|
8/3/2009
|
+0.10 / +0.24%
|
40.00
|
43.00
|
39.90
|
42.10
|
42.10
|
3.16
|
1,900
|
|
|
7/31/2009
|
-3.00 / -6.67%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.00
|
3.16
|
1,900
|
|
|
7/30/2009
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
3.38
|
0
|
|
|
7/29/2009
|
-3.00 / -6.25%
|
44.70
|
45.00
|
44.70
|
45.00
|
45.00
|
3.38
|
600
|
|
|