|
Closing price on 7/30/2008
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
168,780 |
| Split-adjusted Price |
5.10 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2008
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.40
|
14.00
|
14.00
|
5.10
|
168,780
|
|
|
7/29/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.03
|
18,060
|
|
|
7/28/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
4.88
|
71,100
|
|
|
7/25/2008
|
+0.30 / +2.34%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
4.77
|
161,540
|
|
|
7/24/2008
|
-0.30 / -2.29%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.80
|
4.66
|
130,630
|
|
|
7/23/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.77
|
1,010
|
|
|
7/22/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.92
|
180
|
|
|
7/21/2008
|
-0.40 / -2.80%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
5.06
|
274,680
|
|
|
7/18/2008
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.50
|
14.30
|
14.30
|
5.21
|
294,970
|
|
|
7/17/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.06
|
39,100
|
|
|
7/16/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
12.90
|
13.50
|
13.50
|
4.92
|
235,940
|
|
|
7/15/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.81
|
8,400
|
|
|
7/14/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.70
|
3,640
|
|
|
7/11/2008
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.59
|
19,060
|
|
|
7/10/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.48
|
47,910
|
|
|
7/9/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
4.37
|
104,640
|
|
|
7/8/2008
|
+0.20 / +1.74%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
4.26
|
156,560
|
|
|
7/7/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.50
|
11.50
|
4.19
|
193,260
|
|
|
7/4/2008
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.19
|
12,340
|
|
|
7/3/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.07
|
36,160
|
|
|
7/2/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.97
|
121,720
|
|
|
7/1/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.87
|
75,890
|
|
|
6/30/2008
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
3.78
|
85,120
|
|
|
6/27/2008
|
+0.30 / +2.78%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
3.68
|
97,520
|
|
|
6/26/2008
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.80
|
3.58
|
210,430
|
|
|
6/25/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.54
|
20,930
|
|
|
6/24/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
3.44
|
74,880
|
|
|
6/23/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
3.34
|
96,640
|
|
|
6/20/2008
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.28
|
88,290
|
|
|
6/19/2008
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.21
|
24,790
|
|
|