|
Closing price on 12/17/2007
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
32.50 |
| Volume |
23,340 |
| Split-adjusted Price |
10.76 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2007
|
-1.50 / -4.41%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
10.76
|
23,340
|
|
|
12/14/2007
|
-0.60 / -1.73%
|
34.20
|
34.50
|
34.00
|
34.00
|
34.00
|
11.26
|
27,500
|
|
|
12/13/2007
|
-0.70 / -1.98%
|
35.50
|
35.50
|
34.60
|
34.60
|
34.60
|
11.46
|
6,990
|
|
|
12/12/2007
|
+0.10 / +0.28%
|
35.20
|
35.80
|
34.00
|
35.30
|
35.30
|
11.69
|
16,050
|
|
|
12/11/2007
|
-0.60 / -1.68%
|
35.50
|
35.80
|
35.00
|
35.20
|
35.20
|
11.66
|
19,230
|
|
|
12/10/2007
|
-0.80 / -2.19%
|
35.70
|
36.00
|
35.70
|
35.80
|
35.80
|
11.86
|
18,260
|
|
|
12/7/2007
|
+0.10 / +0.27%
|
36.50
|
36.80
|
36.30
|
36.60
|
36.60
|
12.12
|
17,330
|
|
|
12/6/2007
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.30
|
36.50
|
36.50
|
12.09
|
14,900
|
|
|
12/5/2007
|
-0.40 / -1.09%
|
36.90
|
36.90
|
36.20
|
36.40
|
36.40
|
12.05
|
15,750
|
|
|
12/4/2007
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.80
|
36.80
|
36.80
|
12.19
|
34,950
|
|
|
12/3/2007
|
+0.40 / +1.10%
|
36.90
|
36.90
|
36.60
|
36.80
|
36.80
|
12.19
|
36,120
|
|
|
11/30/2007
|
0.00 / 0.00%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.40
|
12.05
|
26,490
|
|
|
11/29/2007
|
-0.40 / -1.09%
|
36.60
|
36.90
|
36.20
|
36.40
|
36.40
|
12.05
|
26,080
|
|
|
11/28/2007
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.70
|
36.80
|
36.80
|
12.19
|
23,260
|
|
|
11/27/2007
|
-0.40 / -1.07%
|
37.50
|
37.60
|
37.00
|
37.10
|
37.10
|
12.29
|
27,360
|
|
|
11/26/2007
|
+1.00 / +2.74%
|
36.80
|
37.80
|
36.50
|
37.50
|
37.50
|
12.42
|
23,870
|
|
|
11/23/2007
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.50
|
36.50
|
36.50
|
12.09
|
29,300
|
|
|
11/22/2007
|
+0.50 / +1.39%
|
35.60
|
36.70
|
35.60
|
36.50
|
36.50
|
12.09
|
30,960
|
|
|
11/21/2007
|
-1.00 / -2.70%
|
35.70
|
36.50
|
35.70
|
36.00
|
36.00
|
11.92
|
48,010
|
|
|
11/20/2007
|
-0.80 / -2.12%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.00
|
12.25
|
25,090
|
|
|
11/19/2007
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.60
|
37.80
|
37.80
|
12.52
|
13,800
|
|
|
11/16/2007
|
-0.50 / -1.30%
|
38.10
|
38.30
|
38.00
|
38.00
|
38.00
|
12.58
|
38,790
|
|
|
11/15/2007
|
+0.60 / +1.58%
|
39.30
|
39.30
|
38.00
|
38.50
|
38.50
|
12.75
|
66,050
|
|
|
11/14/2007
|
+1.80 / +4.99%
|
36.10
|
37.90
|
36.10
|
37.90
|
37.90
|
12.55
|
33,730
|
|
|
11/13/2007
|
-1.90 / -5.00%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.10
|
11.95
|
38,400
|
|
|
11/12/2007
|
-1.00 / -2.56%
|
39.00
|
39.50
|
38.00
|
38.00
|
38.00
|
12.58
|
35,770
|
|
|
11/9/2007
|
-1.00 / -2.50%
|
39.50
|
39.80
|
39.00
|
39.00
|
39.00
|
12.91
|
37,440
|
|
|
11/8/2007
|
+0.80 / +2.04%
|
40.00
|
40.30
|
39.80
|
40.00
|
40.00
|
13.25
|
62,250
|
|
|
11/7/2007
|
+0.20 / +0.51%
|
40.00
|
40.50
|
39.20
|
39.20
|
39.20
|
12.98
|
50,490
|
|
|
11/6/2007
|
-1.00 / -2.50%
|
39.00
|
40.00
|
39.00
|
39.00
|
39.00
|
12.91
|
64,760
|
|
|