|
Closing price on 8/10/2009
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
179,640 |
| Split-adjusted Price |
4.71 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
4.71
|
179,640
|
|
|
8/7/2009
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
4.55
|
151,380
|
|
|
8/6/2009
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
4.63
|
398,050
|
|
|
8/5/2009
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
4.59
|
78,800
|
|
|
8/4/2009
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
4.63
|
258,560
|
|
|
8/3/2009
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
4.59
|
240,750
|
|
|
7/31/2009
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
4.40
|
117,290
|
|
|
7/30/2009
|
-0.20 / -1.77%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
4.36
|
50,380
|
|
|
7/29/2009
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
4.44
|
63,690
|
|
|
7/28/2009
|
-0.60 / -5.00%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.40
|
4.47
|
122,040
|
|
|
7/27/2009
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
4.71
|
213,130
|
|
|
7/24/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.67
|
133,430
|
|
|
7/23/2009
|
+0.30 / +2.70%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
4.47
|
43,770
|
|
|
7/22/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
4.36
|
58,950
|
|
|
7/21/2009
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
4.36
|
52,720
|
|
|
7/20/2009
|
-0.50 / -4.35%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
4.32
|
85,030
|
|
|
7/17/2009
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
4.51
|
97,640
|
|
|
7/16/2009
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
4.55
|
140,960
|
|
|
7/15/2009
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
4.51
|
102,400
|
|
|
7/14/2009
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.20
|
4.40
|
113,030
|
|
|
7/13/2009
|
-0.50 / -4.31%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
4.36
|
82,510
|
|
|
7/10/2009
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
4.55
|
92,880
|
|
|
7/9/2009
|
+0.40 / +3.51%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
4.63
|
188,300
|
|
|
7/8/2009
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
4.47
|
90,280
|
|
|
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
|
|
|