|
Closing price on 4/23/2008
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
17,250 |
| Split-adjusted Price |
4.67 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.67
|
17,250
|
|
|
4/22/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.74
|
20,930
|
|
|
4/21/2008
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
4.80
|
45,260
|
|
|
4/18/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.87
|
41,360
|
|
|
4/17/2008
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.93
|
82,650
|
|
|
4/16/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.87
|
2,010
|
|
|
4/11/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.97
|
5,720
|
|
|
4/10/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.07
|
9,460
|
|
|
4/9/2008
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
5.17
|
74,400
|
|
|
4/8/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.90
|
5.27
|
154,530
|
|
|
4/7/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.27
|
5,550
|
|
|
4/4/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.17
|
1,340
|
|
|
4/3/2008
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.13
|
1,380
|
|
|
4/2/2008
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.10
|
2,830
|
|
|
4/1/2008
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.07
|
11,040
|
|
|
3/31/2008
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.03
|
3,920
|
|
|
3/28/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.00
|
7,660
|
|
|
3/27/2008
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.97
|
102,240
|
|
|
3/26/2008
|
+0.40 / +2.76%
|
13.80
|
15.00
|
13.80
|
14.90
|
14.90
|
4.93
|
189,010
|
|
|
3/25/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.80
|
16,380
|
|
|
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
|
|
|