|
Closing price on 1/25/2010
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
122,070 |
| Split-adjusted Price |
4.13 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.50
|
4.13
|
122,070
|
|
|
1/22/2010
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
4.10
|
330,280
|
|
|
1/21/2010
|
-0.50 / -4.24%
|
11.50
|
11.90
|
11.30
|
11.30
|
11.30
|
4.06
|
347,380
|
|
|
1/20/2010
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
4.24
|
147,050
|
|
|
1/19/2010
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
4.31
|
270,500
|
|
|
1/18/2010
|
-0.60 / -4.72%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
4.35
|
454,110
|
|
|
1/15/2010
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.70
|
4.56
|
233,510
|
|
|
1/14/2010
|
+0.10 / +0.77%
|
13.20
|
13.50
|
12.80
|
13.10
|
13.10
|
4.71
|
201,600
|
|
|
1/13/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.40
|
13.00
|
13.00
|
4.67
|
452,900
|
|
|
1/12/2010
|
-0.20 / -1.52%
|
13.20
|
13.80
|
13.00
|
13.00
|
13.00
|
4.67
|
631,810
|
|
|
1/11/2010
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.20
|
4.74
|
346,220
|
|
|
1/8/2010
|
-0.30 / -2.22%
|
13.90
|
14.10
|
13.20
|
13.20
|
13.20
|
4.74
|
627,620
|
|
|
1/7/2010
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.10
|
13.50
|
13.50
|
4.85
|
794,950
|
|
|
1/6/2010
|
-0.30 / -2.14%
|
13.60
|
14.40
|
13.60
|
13.70
|
13.70
|
4.92
|
692,450
|
|
|
1/5/2010
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
5.03
|
418,800
|
|
|
1/4/2010
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.81
|
223,420
|
|
|
12/31/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
4.60
|
894,360
|
|
|
12/30/2009
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.20
|
4.38
|
279,710
|
|
|
12/29/2009
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
4.31
|
214,680
|
|
|
12/28/2009
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
4.35
|
432,500
|
|
|
12/25/2009
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.60
|
12.10
|
12.10
|
4.35
|
1,038,060
|
|
|
12/24/2009
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
4.17
|
240,750
|
|
|
12/23/2009
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
4.20
|
186,800
|
|
|
12/22/2009
|
-0.30 / -2.52%
|
11.90
|
12.30
|
11.60
|
11.60
|
11.60
|
4.17
|
188,750
|
|
|
12/21/2009
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
4.27
|
216,840
|
|
|
12/18/2009
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.10
|
187,320
|
|
|
12/17/2009
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.90
|
3.92
|
189,620
|
|
|
12/16/2009
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
3.95
|
207,020
|
|
|
12/15/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
4.13
|
184,320
|
|
|
12/14/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.50
|
4.13
|
246,260
|
|
|