|
Closing price on 7/7/2009
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
162,260 |
| Split-adjusted Price |
4.59 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
4.59
|
162,260
|
|
|
7/6/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.51
|
85,640
|
|
|
7/3/2009
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
4.32
|
75,920
|
|
|
7/2/2009
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.70
|
4.20
|
142,150
|
|
|
7/1/2009
|
-0.50 / -4.67%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
4.00
|
190,150
|
|
|
6/30/2009
|
-0.50 / -4.46%
|
11.20
|
11.40
|
10.70
|
10.70
|
10.70
|
4.20
|
150,980
|
|
|
6/29/2009
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
4.40
|
102,460
|
|
|
6/26/2009
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
4.47
|
149,130
|
|
|
6/25/2009
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
4.47
|
144,700
|
|
|
6/24/2009
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.55
|
147,490
|
|
|
6/23/2009
|
-0.50 / -4.31%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
4.36
|
177,390
|
|
|
6/22/2009
|
-0.60 / -4.92%
|
11.90
|
12.20
|
11.60
|
11.60
|
11.60
|
4.55
|
234,100
|
|
|
6/19/2009
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.70
|
12.20
|
12.20
|
4.79
|
369,730
|
|
|
6/18/2009
|
-0.40 / -3.17%
|
12.60
|
12.90
|
12.00
|
12.20
|
12.20
|
4.79
|
546,790
|
|
|
6/17/2009
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.95
|
89,980
|
|
|
6/16/2009
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.18
|
29,810
|
|
|
6/15/2009
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.42
|
167,760
|
|
|
6/12/2009
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.50
|
5.69
|
691,010
|
|
|
6/11/2009
|
+0.60 / +4.41%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
5.57
|
681,850
|
|
|
6/10/2009
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.34
|
128,200
|
|
|
6/9/2009
|
+0.20 / +1.42%
|
14.50
|
14.50
|
13.50
|
14.30
|
14.30
|
5.61
|
940,120
|
|
|
6/8/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.53
|
146,520
|
|
|
6/5/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.30
|
235,050
|
|
|
6/4/2009
|
+0.60 / +4.88%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.90
|
5.06
|
613,340
|
|
|
6/3/2009
|
-0.30 / -2.38%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.30
|
4.83
|
178,910
|
|
|
6/2/2009
|
+0.50 / +4.13%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
4.95
|
223,630
|
|
|
6/1/2009
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
4.75
|
209,240
|
|
|
5/29/2009
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.60
|
4.55
|
178,690
|
|
|
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
|
|
|