|
Closing price on 3/24/2008
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
55,670 |
| Split-adjusted Price |
5.03 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.03
|
55,670
|
|
|
3/21/2008
|
-0.60 / -3.64%
|
16.50
|
16.90
|
15.90
|
15.90
|
15.90
|
5.27
|
92,710
|
|
|
3/20/2008
|
-0.70 / -4.07%
|
17.50
|
17.80
|
16.50
|
16.50
|
16.50
|
5.46
|
89,420
|
|
|
3/19/2008
|
-0.70 / -3.91%
|
18.00
|
18.50
|
17.20
|
17.20
|
17.20
|
5.70
|
87,470
|
|
|
3/18/2008
|
-0.90 / -4.79%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
5.93
|
124,290
|
|
|
3/17/2008
|
-0.90 / -4.57%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
6.23
|
59,160
|
|
|
3/14/2008
|
-0.60 / -2.96%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.70
|
6.52
|
33,840
|
|
|
3/13/2008
|
+0.20 / +1.00%
|
20.50
|
20.50
|
19.50
|
20.30
|
20.30
|
6.72
|
39,670
|
|
|
3/12/2008
|
+0.20 / +1.01%
|
19.20
|
20.70
|
19.20
|
20.10
|
20.10
|
6.66
|
88,440
|
|
|
3/11/2008
|
-0.90 / -4.33%
|
20.20
|
20.70
|
19.80
|
19.90
|
19.90
|
6.59
|
82,920
|
|
|
3/10/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.80
|
6.89
|
184,180
|
|
|
3/7/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.59
|
2,530
|
|
|
3/6/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.29
|
33,730
|
|
|
3/5/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.99
|
20,100
|
|
|
3/4/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.29
|
13,690
|
|
|
3/3/2008
|
-1.00 / -4.76%
|
20.30
|
21.00
|
20.00
|
20.00
|
20.00
|
6.62
|
109,140
|
|
|
2/29/2008
|
-0.80 / -3.67%
|
21.20
|
21.90
|
20.90
|
21.00
|
21.00
|
6.95
|
64,130
|
|
|
2/28/2008
|
-0.20 / -0.91%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.80
|
7.22
|
47,580
|
|
|
2/27/2008
|
-0.30 / -1.35%
|
22.00
|
23.20
|
22.00
|
22.00
|
22.00
|
7.29
|
43,240
|
|
|
2/26/2008
|
-1.10 / -4.70%
|
23.60
|
23.80
|
22.30
|
22.30
|
22.30
|
7.38
|
104,510
|
|
|
2/25/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.75
|
40,700
|
|
|
2/22/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7.38
|
93,360
|
|
|
2/21/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.75
|
55,180
|
|
|
2/20/2008
|
-1.20 / -4.65%
|
24.60
|
25.80
|
24.60
|
24.60
|
24.60
|
8.15
|
84,700
|
|
|
2/19/2008
|
0.00 / 0.00%
|
25.00
|
25.80
|
24.80
|
25.80
|
25.80
|
8.54
|
48,210
|
|
|
2/18/2008
|
-1.30 / -4.80%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
8.54
|
105,450
|
|
|
2/15/2008
|
-0.40 / -1.45%
|
27.40
|
27.40
|
27.00
|
27.10
|
27.10
|
8.97
|
48,840
|
|
|
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
|
|
|