|
Closing price on 10/8/2008
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
140,290 |
| Split-adjusted Price |
3.79 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
3.79
|
140,290
|
|
|
10/7/2008
|
-0.50 / -4.59%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
3.79
|
219,300
|
|
|
10/6/2008
|
-0.50 / -4.39%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
3.97
|
154,920
|
|
|
10/3/2008
|
-0.40 / -3.39%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
4.15
|
105,030
|
|
|
10/2/2008
|
+0.30 / +2.61%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
4.30
|
84,930
|
|
|
10/1/2008
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.50
|
4.19
|
174,750
|
|
|
9/30/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.04
|
77,470
|
|
|
9/29/2008
|
-0.40 / -3.33%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.60
|
4.23
|
101,130
|
|
|
9/26/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.00
|
4.37
|
153,530
|
|
|
9/25/2008
|
+0.40 / +3.45%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
4.37
|
150,010
|
|
|
9/24/2008
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
4.23
|
105,390
|
|
|
9/23/2008
|
-0.60 / -4.76%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.00
|
4.37
|
210,460
|
|
|
9/22/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.60
|
4.59
|
270,060
|
|
|
9/19/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
4.37
|
298,440
|
|
|
9/18/2008
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.19
|
44,520
|
|
|
9/17/2008
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.41
|
61,300
|
|
|
9/16/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.63
|
105,990
|
|
|
9/15/2008
|
-0.70 / -5.00%
|
13.30
|
14.30
|
13.30
|
13.30
|
13.30
|
4.84
|
467,610
|
|
|
9/12/2008
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.10
|
24,890
|
|
|
9/11/2008
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.35
|
86,940
|
|
|
9/10/2008
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.80
|
15.40
|
15.40
|
5.61
|
617,090
|
|
|
9/9/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.61
|
232,660
|
|
|
9/8/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
13.30
|
14.70
|
14.70
|
5.35
|
817,570
|
|
|
9/5/2008
|
+0.60 / +4.48%
|
13.50
|
14.00
|
13.40
|
14.00
|
14.00
|
5.10
|
746,200
|
|
|
9/4/2008
|
+0.50 / +3.88%
|
13.50
|
13.50
|
12.30
|
13.40
|
13.40
|
4.88
|
271,040
|
|
|
9/3/2008
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.70
|
168,080
|
|
|
8/29/2008
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.48
|
47,520
|
|
|
8/28/2008
|
-0.60 / -4.44%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
4.70
|
60,450
|
|
|
8/27/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
4.92
|
299,250
|
|
|
8/26/2008
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
4.70
|
193,950
|
|
|