|
Closing price on 12/1/2009
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
240,280 |
| Split-adjusted Price |
4.85 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.10 / +0.75%
|
13.40
|
13.90
|
13.00
|
13.50
|
13.50
|
4.85
|
240,280
|
|
|
11/30/2009
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.40
|
4.81
|
353,410
|
|
|
11/27/2009
|
-0.50 / -3.76%
|
12.70
|
13.90
|
12.70
|
12.80
|
12.80
|
4.60
|
657,250
|
|
|
11/26/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.78
|
92,830
|
|
|
11/25/2009
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
5.03
|
226,940
|
|
|
11/24/2009
|
-0.60 / -3.92%
|
15.30
|
15.50
|
14.70
|
14.70
|
14.70
|
5.28
|
251,470
|
|
|
11/23/2009
|
-0.80 / -4.97%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.30
|
5.50
|
396,630
|
|
|
11/20/2009
|
-0.40 / -2.42%
|
16.50
|
16.80
|
16.10
|
16.10
|
16.10
|
5.78
|
299,300
|
|
|
11/19/2009
|
+0.10 / +0.61%
|
16.80
|
17.10
|
16.40
|
16.50
|
16.50
|
5.93
|
371,860
|
|
|
11/18/2009
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.50
|
16.40
|
16.40
|
5.89
|
615,200
|
|
|
11/17/2009
|
-0.60 / -3.68%
|
16.10
|
16.60
|
15.70
|
15.70
|
15.70
|
5.64
|
377,880
|
|
|
11/16/2009
|
-0.70 / -4.12%
|
16.90
|
17.30
|
16.30
|
16.30
|
16.30
|
5.86
|
299,790
|
|
|
11/13/2009
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.20
|
17.00
|
17.00
|
6.11
|
754,940
|
|
|
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
|
|
|