|
Closing price on 2/14/2008
|
|
| Open |
27.50 |
| High |
28.40 |
| Low |
27.50 |
| Volume |
52,650 |
| Split-adjusted Price |
9.11 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
+0.40 / +1.48%
|
27.50
|
28.40
|
27.50
|
27.50
|
27.50
|
9.11
|
52,650
|
|
|
2/13/2008
|
-1.40 / -4.91%
|
28.50
|
28.50
|
27.10
|
27.10
|
27.10
|
8.97
|
89,880
|
|
|
2/12/2008
|
+0.20 / +0.71%
|
29.00
|
29.70
|
28.00
|
28.50
|
28.50
|
9.44
|
111,960
|
|
|
2/1/2008
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
9.37
|
104,540
|
|
|
1/31/2008
|
+0.30 / +1.12%
|
26.80
|
27.00
|
25.50
|
27.00
|
27.00
|
8.94
|
77,660
|
|
|
1/30/2008
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
8.84
|
47,070
|
|
|
1/29/2008
|
+0.80 / +3.24%
|
24.70
|
25.50
|
24.70
|
25.50
|
25.50
|
8.44
|
68,430
|
|
|
1/28/2008
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.70
|
24.70
|
8.18
|
48,320
|
|
|
1/25/2008
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.70
|
24.90
|
24.90
|
8.25
|
50,680
|
|
|
1/24/2008
|
+0.30 / +1.21%
|
25.00
|
25.50
|
24.00
|
25.00
|
25.00
|
8.28
|
140,520
|
|
|
1/23/2008
|
-1.00 / -3.89%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
8.18
|
87,600
|
|
|
1/22/2008
|
-1.00 / -3.75%
|
25.80
|
26.40
|
25.60
|
25.70
|
25.70
|
8.51
|
70,550
|
|
|
1/21/2008
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.50
|
26.70
|
26.70
|
8.84
|
66,530
|
|
|
1/18/2008
|
+1.10 / +4.30%
|
25.90
|
26.70
|
25.50
|
26.70
|
26.70
|
8.84
|
118,970
|
|
|
1/17/2008
|
+0.20 / +0.79%
|
26.60
|
26.60
|
25.30
|
25.60
|
25.60
|
8.48
|
262,410
|
|
|
1/16/2008
|
+1.20 / +4.96%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.40
|
8.41
|
37,580
|
|
|
1/15/2008
|
-1.20 / -4.72%
|
24.30
|
25.00
|
24.20
|
24.20
|
24.20
|
8.01
|
93,240
|
|
|
1/14/2008
|
-1.10 / -4.15%
|
26.70
|
26.70
|
25.40
|
25.40
|
25.40
|
8.41
|
61,530
|
|
|
1/11/2008
|
+0.30 / +1.15%
|
26.30
|
26.90
|
26.30
|
26.50
|
26.50
|
8.78
|
114,650
|
|
|
1/10/2008
|
-1.30 / -4.73%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
8.68
|
97,300
|
|
|
1/9/2008
|
-1.20 / -4.18%
|
28.70
|
28.70
|
27.50
|
27.50
|
27.50
|
9.11
|
65,290
|
|
|
1/8/2008
|
+0.20 / +0.70%
|
29.00
|
29.40
|
28.70
|
28.70
|
28.70
|
9.50
|
56,680
|
|
|
1/7/2008
|
-1.50 / -5.00%
|
29.00
|
29.90
|
28.50
|
28.50
|
28.50
|
9.44
|
92,170
|
|
|
1/4/2008
|
-1.20 / -3.85%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
9.93
|
111,580
|
|
|
1/3/2008
|
-1.30 / -4.00%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.20
|
10.33
|
25,540
|
|
|
1/2/2008
|
-0.90 / -2.69%
|
33.40
|
33.50
|
32.50
|
32.50
|
32.50
|
10.76
|
10,350
|
|
|
12/28/2007
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.30
|
33.40
|
33.40
|
11.06
|
10,690
|
|
|
12/27/2007
|
0.00 / 0.00%
|
33.10
|
34.00
|
33.00
|
33.50
|
33.50
|
11.09
|
19,250
|
|
|
12/26/2007
|
-0.30 / -0.89%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.50
|
11.09
|
8,070
|
|
|
12/25/2007
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.50
|
33.80
|
33.80
|
11.19
|
8,380
|
|
|