|
Closing price on 8/16/2010
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
584,230 |
| Split-adjusted Price |
5.77 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
5.77
|
584,230
|
|
|
8/13/2010
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.00
|
12.90
|
12.90
|
5.51
|
415,950
|
|
|
8/12/2010
|
-0.60 / -4.62%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
5.30
|
528,360
|
|
|
8/11/2010
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
5.56
|
460,710
|
|
|
8/10/2010
|
-0.60 / -4.62%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
5.30
|
561,680
|
|
|
8/9/2010
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
5.56
|
482,070
|
|
|
8/6/2010
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
5.81
|
169,560
|
|
|
8/5/2010
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
5.94
|
159,290
|
|
|
8/4/2010
|
-0.40 / -2.76%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
6.03
|
215,950
|
|
|
8/3/2010
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
6.20
|
478,480
|
|
|
8/2/2010
|
+0.30 / +2.08%
|
14.50
|
14.90
|
14.20
|
14.70
|
14.70
|
6.28
|
383,250
|
|
|
7/30/2010
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.40
|
14.40
|
6.16
|
218,880
|
|
|
7/29/2010
|
+0.20 / +1.41%
|
14.10
|
14.80
|
14.10
|
14.40
|
14.40
|
6.16
|
237,000
|
|
|
7/28/2010
|
-0.70 / -4.70%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
6.07
|
569,910
|
|
|
7/27/2010
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.60
|
14.90
|
14.90
|
6.37
|
497,400
|
|
|
7/26/2010
|
-0.20 / -1.30%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.20
|
6.50
|
190,120
|
|
|
7/23/2010
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.40
|
6.58
|
289,310
|
|
|
7/22/2010
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.60
|
6.67
|
448,310
|
|
|
7/21/2010
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.70
|
16.30
|
16.30
|
6.97
|
1,700,590
|
|
|
7/20/2010
|
+0.10 / +0.65%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
6.67
|
673,040
|
|
|
7/19/2010
|
+0.20 / +1.31%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.50
|
6.63
|
615,220
|
|
|
7/16/2010
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
15.30
|
15.30
|
6.54
|
599,270
|
|
|
7/15/2010
|
-0.20 / -1.29%
|
15.50
|
15.80
|
15.30
|
15.30
|
15.30
|
6.54
|
403,450
|
|
|
7/14/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
6.63
|
373,160
|
|
|
7/13/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
6.71
|
591,450
|
|
|
7/12/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
14.80
|
15.70
|
15.70
|
6.71
|
259,990
|
|
|
7/9/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
6.63
|
437,120
|
|
|
7/8/2010
|
-0.60 / -3.90%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
6.33
|
383,990
|
|
|
7/7/2010
|
-0.80 / -4.94%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
6.58
|
809,520
|
|
|
7/6/2010
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.00
|
16.20
|
16.20
|
6.93
|
1,025,840
|
|
|