|
Closing price on 3/16/2009
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
11,920 |
| Split-adjusted Price |
2.90 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.90
|
11,920
|
|
|
3/13/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.90
|
32,050
|
|
|
3/12/2009
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.93
|
41,380
|
|
|
3/11/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.00
|
49,960
|
|
|
3/10/2009
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
2.87
|
58,200
|
|
|
3/9/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.73
|
37,780
|
|
|
3/6/2009
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.63
|
89,120
|
|
|
3/5/2009
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.60
|
114,430
|
|
|
3/4/2009
|
+0.10 / +1.30%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
2.60
|
37,680
|
|
|
3/3/2009
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.57
|
32,150
|
|
|
3/2/2009
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.60
|
42,230
|
|
|
2/27/2009
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
2.60
|
31,370
|
|
|
2/26/2009
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.80
|
2.60
|
16,700
|
|
|
2/25/2009
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.60
|
26,430
|
|
|
2/24/2009
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
2.50
|
240,900
|
|
|
2/23/2009
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.50
|
189,270
|
|
|
2/20/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
2.60
|
101,010
|
|
|
2/19/2009
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
7.80
|
2.60
|
57,690
|
|
|
2/18/2009
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.73
|
28,530
|
|
|
2/17/2009
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.60
|
2.87
|
47,180
|
|
|
2/16/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
2.90
|
14,900
|
|
|
2/13/2009
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
2.90
|
7,110
|
|
|
2/12/2009
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.87
|
26,020
|
|
|
2/11/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.83
|
22,170
|
|
|
2/10/2009
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.83
|
22,300
|
|
|
2/9/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.90
|
14,980
|
|
|
2/6/2009
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.90
|
24,950
|
|
|
2/5/2009
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
2.90
|
78,750
|
|
|
2/4/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
3.00
|
20,330
|
|
|
2/3/2009
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.97
|
17,400
|
|
|