|
Closing price on 5/28/2009
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
264,700 |
| Split-adjusted Price |
4.67 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-0.60 / -4.80%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
4.67
|
264,700
|
|
|
5/27/2009
|
-1.40 / -10.07%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
4.91
|
257,370
|
|
|
5/26/2009
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
5.06
|
475,000
|
|
|
5/25/2009
|
+0.60 / +4.65%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
4.92
|
817,480
|
|
|
5/22/2009
|
-0.30 / -2.27%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
4.70
|
357,310
|
|
|
5/21/2009
|
0.00 / 0.00%
|
12.90
|
13.60
|
12.90
|
13.20
|
13.20
|
4.81
|
728,990
|
|
|
5/20/2009
|
-0.40 / -2.94%
|
13.20
|
13.60
|
13.10
|
13.20
|
13.20
|
4.81
|
615,980
|
|
|
5/19/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.95
|
757,750
|
|
|
5/18/2009
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
4.74
|
923,420
|
|
|
5/15/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
4.52
|
603,370
|
|
|
5/14/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
4.33
|
635,860
|
|
|
5/13/2009
|
+1.00 / +9.17%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
4.33
|
223,890
|
|
|
5/12/2009
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
3.97
|
291,870
|
|
|
5/11/2009
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
3.79
|
215,380
|
|
|
5/8/2009
|
+0.50 / +5.15%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.72
|
68,040
|
|
|
5/7/2009
|
-0.30 / -3.00%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.70
|
3.53
|
84,120
|
|
|
5/6/2009
|
-0.50 / -4.76%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.24
|
3.64
|
51,930
|
|
|
5/5/2009
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
3.82
|
184,760
|
|
|
5/4/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
3.72
|
86,530
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
3.57
|
35,910
|
|
|
4/28/2009
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
3.57
|
21,650
|
|
|
4/27/2009
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
3.50
|
24,190
|
|
|
4/24/2009
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.50
|
9.90
|
9.90
|
3.61
|
24,620
|
|
|
4/23/2009
|
+0.20 / +2.06%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
3.61
|
53,870
|
|
|
4/22/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.53
|
69,190
|
|
|
4/21/2009
|
-0.30 / -3.13%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
3.39
|
60,470
|
|
|
4/20/2009
|
-0.50 / -4.95%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.50
|
82,760
|
|
|
4/17/2009
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
3.68
|
97,490
|
|
|
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
|
|
|