|
Closing price on 4/28/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
48,720 |
| Split-adjusted Price |
4.30 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.30
|
48,720
|
|
|
4/25/2008
|
+0.10 / +0.72%
|
13.70
|
14.10
|
13.70
|
14.00
|
14.00
|
4.24
|
53,120
|
|
|
4/24/2008
|
-0.20 / -1.42%
|
13.90
|
14.30
|
13.90
|
13.90
|
13.90
|
4.21
|
118,060
|
|
|
4/23/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.27
|
17,250
|
|
|
4/22/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.33
|
20,930
|
|
|
4/21/2008
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
4.39
|
45,260
|
|
|
4/18/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.46
|
41,360
|
|
|
4/17/2008
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.52
|
82,650
|
|
|
4/16/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.46
|
2,010
|
|
|
4/11/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.55
|
5,720
|
|
|
4/10/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.64
|
9,460
|
|
|
4/9/2008
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
4.73
|
74,400
|
|
|
4/8/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.90
|
4.82
|
154,530
|
|
|
4/7/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.82
|
5,550
|
|
|
4/4/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.73
|
1,340
|
|
|
4/3/2008
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.70
|
1,380
|
|
|
4/2/2008
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.67
|
2,830
|
|
|
4/1/2008
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.64
|
11,040
|
|
|
3/31/2008
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.61
|
3,920
|
|
|
3/28/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.58
|
7,660
|
|
|
3/27/2008
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.55
|
102,240
|
|
|
3/26/2008
|
+0.40 / +2.76%
|
13.80
|
15.00
|
13.80
|
14.90
|
14.90
|
4.52
|
189,010
|
|
|
3/25/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.39
|
16,380
|
|
|
3/24/2008
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.61
|
55,670
|
|
|
3/21/2008
|
-0.60 / -3.64%
|
16.50
|
16.90
|
15.90
|
15.90
|
15.90
|
4.82
|
92,710
|
|
|
3/20/2008
|
-0.70 / -4.07%
|
17.50
|
17.80
|
16.50
|
16.50
|
16.50
|
5.00
|
89,420
|
|
|
3/19/2008
|
-0.70 / -3.91%
|
18.00
|
18.50
|
17.20
|
17.20
|
17.20
|
5.21
|
87,470
|
|
|
3/18/2008
|
-0.90 / -4.79%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
5.43
|
124,290
|
|
|
3/17/2008
|
-0.90 / -4.57%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
5.70
|
59,160
|
|
|
3/14/2008
|
-0.60 / -2.96%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.70
|
5.97
|
33,840
|
|
|