|
Closing price on 2/25/2009
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
26,430 |
| Split-adjusted Price |
2.84 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.84
|
26,430
|
|
|
2/24/2009
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
2.73
|
240,900
|
|
|
2/23/2009
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.73
|
189,270
|
|
|
2/20/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
2.84
|
101,010
|
|
|
2/19/2009
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
7.80
|
2.84
|
57,690
|
|
|
2/18/2009
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.99
|
28,530
|
|
|
2/17/2009
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.60
|
3.13
|
47,180
|
|
|
2/16/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
3.17
|
14,900
|
|
|
2/13/2009
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
3.17
|
7,110
|
|
|
2/12/2009
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
3.13
|
26,020
|
|
|
2/11/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.10
|
22,170
|
|
|
2/10/2009
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.10
|
22,300
|
|
|
2/9/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.17
|
14,980
|
|
|
2/6/2009
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.17
|
24,950
|
|
|
2/5/2009
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
3.17
|
78,750
|
|
|
2/4/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
3.28
|
20,330
|
|
|
2/3/2009
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.24
|
17,400
|
|
|
2/2/2009
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.35
|
15,040
|
|
|
1/23/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.35
|
4,350
|
|
|
1/22/2009
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.31
|
9,710
|
|
|
1/21/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.35
|
27,060
|
|
|
1/20/2009
|
-0.10 / -1.09%
|
9.00
|
9.40
|
8.90
|
9.10
|
9.10
|
3.31
|
34,790
|
|
|
1/19/2009
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
3.35
|
17,130
|
|
|
1/16/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.31
|
10,170
|
|
|
1/15/2009
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.31
|
45,380
|
|
|
1/14/2009
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.35
|
52,050
|
|
|
1/13/2009
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.46
|
6,280
|
|
|
1/12/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
3.46
|
13,500
|
|
|
1/9/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.46
|
4,950
|
|
|
1/8/2009
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.46
|
6,360
|
|
|