|
Closing price on 6/1/2010
|
|
| Open |
13.70 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
418,310 |
| Split-adjusted Price |
5.65 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+0.40 / +2.86%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.40
|
5.65
|
418,310
|
|
|
5/31/2010
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
5.49
|
346,930
|
|
|
5/28/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
5.69
|
1,002,990
|
|
|
5/27/2010
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.90
|
5.46
|
177,320
|
|
|
5/26/2010
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.90
|
5.46
|
352,420
|
|
|
5/25/2010
|
+0.30 / +2.31%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.30
|
5.22
|
337,920
|
|
|
5/24/2010
|
-0.30 / -2.26%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.00
|
5.10
|
179,990
|
|
|
5/21/2010
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
5.22
|
565,820
|
|
|
5/20/2010
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.20
|
13.90
|
13.90
|
5.46
|
274,160
|
|
|
5/19/2010
|
-0.70 / -4.90%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.60
|
5.34
|
728,090
|
|
|
5/18/2010
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
5.61
|
171,680
|
|
|
5/17/2010
|
-0.60 / -4.11%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
5.49
|
248,170
|
|
|
5/14/2010
|
+0.40 / +2.82%
|
14.50
|
14.70
|
14.20
|
14.60
|
14.60
|
5.73
|
287,910
|
|
|
5/13/2010
|
-0.40 / -2.74%
|
14.30
|
14.80
|
14.00
|
14.20
|
14.20
|
5.57
|
715,990
|
|
|
5/12/2010
|
-0.70 / -4.58%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
5.73
|
616,260
|
|
|
5/11/2010
|
-0.80 / -4.97%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
6.01
|
495,470
|
|
|
5/10/2010
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
6.32
|
929,120
|
|
|
5/7/2010
|
-0.40 / -2.33%
|
17.30
|
17.40
|
16.40
|
16.80
|
16.80
|
6.59
|
1,560,050
|
|
|
5/6/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.40
|
17.20
|
17.20
|
6.75
|
2,850,800
|
|
|
5/5/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.44
|
265,720
|
|
|
5/4/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.16
|
131,960
|
|
|
4/29/2010
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.30
|
15.00
|
15.00
|
5.89
|
942,850
|
|
|
4/28/2010
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
5.61
|
695,640
|
|
|
4/27/2010
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
5.49
|
569,520
|
|
|
4/26/2010
|
-0.20 / -1.43%
|
13.80
|
14.30
|
13.80
|
13.80
|
13.80
|
5.42
|
332,420
|
|
|
4/22/2010
|
+0.10 / +0.72%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
5.49
|
670,620
|
|
|
4/21/2010
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
5.46
|
722,880
|
|
|
4/20/2010
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
5.22
|
348,430
|
|
|
4/19/2010
|
-0.20 / -1.49%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.20
|
5.18
|
267,250
|
|
|
4/16/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
5.26
|
417,710
|
|
|