|
Closing price on 1/5/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
418,800 |
| Split-adjusted Price |
5.49 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
5.49
|
418,800
|
|
|
1/4/2010
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.26
|
223,420
|
|
|
12/31/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
5.02
|
894,360
|
|
|
12/30/2009
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.20
|
4.79
|
279,710
|
|
|
12/29/2009
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
4.71
|
214,680
|
|
|
12/28/2009
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
4.75
|
432,500
|
|
|
12/25/2009
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.60
|
12.10
|
12.10
|
4.75
|
1,038,060
|
|
|
12/24/2009
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
4.55
|
240,750
|
|
|
12/23/2009
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
4.59
|
186,800
|
|
|
12/22/2009
|
-0.30 / -2.52%
|
11.90
|
12.30
|
11.60
|
11.60
|
11.60
|
4.55
|
188,750
|
|
|
12/21/2009
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
4.67
|
216,840
|
|
|
12/18/2009
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.47
|
187,320
|
|
|
12/17/2009
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.90
|
4.28
|
189,620
|
|
|
12/16/2009
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
4.32
|
207,020
|
|
|
12/15/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
4.51
|
184,320
|
|
|
12/14/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.50
|
4.51
|
246,260
|
|
|
12/11/2009
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
4.32
|
392,160
|
|
|
12/10/2009
|
-0.50 / -4.17%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.50
|
4.51
|
229,180
|
|
|
12/9/2009
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
4.71
|
612,310
|
|
|
12/8/2009
|
-0.60 / -4.62%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
4.87
|
277,950
|
|
|
12/7/2009
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
5.10
|
167,230
|
|
|
12/4/2009
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.00
|
5.10
|
171,770
|
|
|
12/3/2009
|
+0.20 / +1.55%
|
13.10
|
13.30
|
12.30
|
13.10
|
13.10
|
5.14
|
346,430
|
|
|
12/2/2009
|
-0.60 / -4.44%
|
12.90
|
13.40
|
12.90
|
12.90
|
12.90
|
5.06
|
1,109,300
|
|
|
12/1/2009
|
+0.10 / +0.75%
|
13.40
|
13.90
|
13.00
|
13.50
|
13.50
|
5.30
|
240,280
|
|
|
11/30/2009
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.40
|
5.26
|
353,410
|
|
|
11/27/2009
|
-0.50 / -3.76%
|
12.70
|
13.90
|
12.70
|
12.80
|
12.80
|
5.02
|
657,250
|
|
|
11/26/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.22
|
92,830
|
|
|
11/25/2009
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
5.49
|
226,940
|
|
|
11/24/2009
|
-0.60 / -3.92%
|
15.30
|
15.50
|
14.70
|
14.70
|
14.70
|
5.77
|
251,470
|
|
|