|
Closing price on 11/12/2009
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.20 |
| Volume |
698,300 |
| Split-adjusted Price |
6.00 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
-0.30 / -1.76%
|
17.00
|
17.40
|
16.20
|
16.70
|
16.70
|
6.00
|
698,300
|
|
|
11/11/2009
|
+0.40 / +2.41%
|
16.20
|
17.00
|
15.80
|
17.00
|
17.00
|
6.11
|
506,550
|
|
|
11/10/2009
|
-0.80 / -4.60%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
5.96
|
380,540
|
|
|
11/9/2009
|
-0.90 / -4.92%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
6.25
|
111,090
|
|
|
11/6/2009
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.40
|
18.30
|
18.30
|
6.57
|
790,780
|
|
|
11/5/2009
|
+0.80 / +4.57%
|
17.90
|
18.30
|
17.00
|
18.30
|
18.30
|
6.57
|
933,030
|
|
|
11/4/2009
|
+0.60 / +3.55%
|
17.00
|
17.70
|
16.20
|
17.50
|
17.50
|
6.29
|
679,420
|
|
|
11/3/2009
|
+0.60 / +3.68%
|
15.80
|
16.90
|
15.50
|
16.90
|
16.90
|
6.07
|
484,390
|
|
|
11/2/2009
|
-0.80 / -4.68%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.86
|
286,450
|
|
|
10/30/2009
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.20
|
17.10
|
17.10
|
6.14
|
903,020
|
|
|
10/29/2009
|
-0.80 / -4.68%
|
16.30
|
17.10
|
16.30
|
16.30
|
16.30
|
5.86
|
434,860
|
|
|
10/28/2009
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.30
|
17.10
|
17.10
|
6.14
|
833,290
|
|
|
10/27/2009
|
-0.80 / -4.47%
|
17.30
|
17.90
|
17.10
|
17.10
|
17.10
|
6.14
|
1,009,420
|
|
|
10/26/2009
|
+0.80 / +4.68%
|
17.30
|
17.90
|
16.50
|
17.90
|
17.90
|
6.43
|
942,480
|
|
|
10/23/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.10
|
6.14
|
2,490,310
|
|
|
10/22/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.86
|
450,090
|
|
|
10/21/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.60
|
216,340
|
|
|
10/20/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.35
|
101,140
|
|
|
10/19/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.10
|
343,290
|
|
|
10/16/2009
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
4.89
|
777,940
|
|
|
10/15/2009
|
+0.50 / +4.00%
|
13.10
|
13.10
|
12.50
|
13.00
|
13.00
|
4.67
|
674,520
|
|
|
10/14/2009
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.49
|
244,780
|
|
|
10/13/2009
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
4.42
|
265,570
|
|
|
10/12/2009
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
4.45
|
544,380
|
|
|
10/9/2009
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
4.27
|
152,850
|
|
|
10/8/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
4.24
|
144,090
|
|
|
10/7/2009
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
4.24
|
85,940
|
|
|
10/6/2009
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.70
|
4.20
|
45,270
|
|
|
10/5/2009
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
4.17
|
84,270
|
|
|
10/2/2009
|
-0.60 / -4.96%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.13
|
237,180
|
|
|