|
Closing price on 10/22/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
450,090 |
| Split-adjusted Price |
6.40 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.40
|
450,090
|
|
|
10/21/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.12
|
216,340
|
|
|
10/20/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.85
|
101,140
|
|
|
10/19/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.57
|
343,290
|
|
|
10/16/2009
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
5.34
|
777,940
|
|
|
10/15/2009
|
+0.50 / +4.00%
|
13.10
|
13.10
|
12.50
|
13.00
|
13.00
|
5.10
|
674,520
|
|
|
10/14/2009
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.91
|
244,780
|
|
|
10/13/2009
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
4.83
|
265,570
|
|
|
10/12/2009
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
4.87
|
544,380
|
|
|
10/9/2009
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
4.67
|
152,850
|
|
|
10/8/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
4.63
|
144,090
|
|
|
10/7/2009
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
4.63
|
85,940
|
|
|
10/6/2009
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.70
|
4.59
|
45,270
|
|
|
10/5/2009
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
4.55
|
84,270
|
|
|
10/2/2009
|
-0.60 / -4.96%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.51
|
237,180
|
|
|
10/1/2009
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
4.75
|
157,290
|
|
|
9/30/2009
|
-0.20 / -1.64%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
4.71
|
206,450
|
|
|
9/29/2009
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
4.79
|
194,970
|
|
|
9/28/2009
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
4.71
|
188,430
|
|
|
9/25/2009
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
4.75
|
275,160
|
|
|
9/24/2009
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
4.79
|
165,100
|
|
|
9/23/2009
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
4.87
|
312,110
|
|
|
9/22/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
4.87
|
248,700
|
|
|
9/21/2009
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.40
|
4.87
|
288,210
|
|
|
9/18/2009
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
4.83
|
138,150
|
|
|
9/17/2009
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
4.87
|
110,510
|
|
|
9/16/2009
|
+0.30 / +2.44%
|
12.30
|
12.90
|
12.20
|
12.60
|
12.60
|
4.95
|
290,430
|
|
|
9/15/2009
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
4.83
|
260,710
|
|
|
9/14/2009
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.50
|
4.91
|
192,810
|
|
|
9/11/2009
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
4.91
|
228,330
|
|
|