|
Closing price on 4/16/2009
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
74,880 |
| Split-adjusted Price |
3.86 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
3.86
|
74,880
|
|
|
4/15/2009
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
3.82
|
77,850
|
|
|
4/14/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
4.01
|
129,260
|
|
|
4/13/2009
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
4.01
|
231,070
|
|
|
4/10/2009
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
3.82
|
191,300
|
|
|
4/9/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
3.79
|
106,450
|
|
|
4/8/2009
|
-0.20 / -1.89%
|
10.30
|
10.60
|
10.10
|
10.40
|
10.40
|
3.79
|
73,880
|
|
|
4/7/2009
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
3.86
|
101,440
|
|
|
4/3/2009
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
3.86
|
144,440
|
|
|
4/2/2009
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
3.86
|
68,660
|
|
|
4/1/2009
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.75
|
124,480
|
|
|
3/31/2009
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
3.61
|
86,960
|
|
|
3/30/2009
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.60
|
3.50
|
100,880
|
|
|
3/27/2009
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
3.35
|
67,400
|
|
|
3/26/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.35
|
52,040
|
|
|
3/25/2009
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.31
|
53,830
|
|
|
3/24/2009
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.31
|
23,880
|
|
|
3/23/2009
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.28
|
30,200
|
|
|
3/20/2009
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.31
|
36,170
|
|
|
3/19/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.90
|
9.00
|
9.00
|
3.28
|
152,760
|
|
|
3/18/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.28
|
49,790
|
|
|
3/17/2009
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
3.24
|
54,980
|
|
|
3/16/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
3.17
|
11,920
|
|
|
3/13/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
3.17
|
32,050
|
|
|
3/12/2009
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.21
|
41,380
|
|
|
3/11/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.28
|
49,960
|
|
|
3/10/2009
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.13
|
58,200
|
|
|
3/9/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.99
|
37,780
|
|
|
3/6/2009
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.88
|
89,120
|
|
|
3/5/2009
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.84
|
114,430
|
|
|