|
Closing price on 8/19/2010
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
171,090 |
| Split-adjusted Price |
5.89 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.30
|
12.60
|
12.60
|
5.89
|
171,090
|
|
|
8/18/2010
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
5.93
|
222,630
|
|
|
8/17/2010
|
-0.30 / -2.22%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.20
|
6.17
|
219,080
|
|
|
8/16/2010
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
6.31
|
584,230
|
|
|
8/13/2010
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.00
|
12.90
|
12.90
|
6.03
|
415,950
|
|
|
8/12/2010
|
-0.60 / -4.62%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
5.79
|
528,360
|
|
|
8/11/2010
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
6.07
|
460,710
|
|
|
8/10/2010
|
-0.60 / -4.62%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
5.79
|
561,680
|
|
|
8/9/2010
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
6.07
|
482,070
|
|
|
8/6/2010
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
6.35
|
169,560
|
|
|
8/5/2010
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
6.49
|
159,290
|
|
|
8/4/2010
|
-0.40 / -2.76%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
6.59
|
215,950
|
|
|
8/3/2010
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
6.77
|
478,480
|
|
|
8/2/2010
|
+0.30 / +2.08%
|
14.50
|
14.90
|
14.20
|
14.70
|
14.70
|
6.87
|
383,250
|
|
|
7/30/2010
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.40
|
14.40
|
6.73
|
218,880
|
|
|
7/29/2010
|
+0.20 / +1.41%
|
14.10
|
14.80
|
14.10
|
14.40
|
14.40
|
6.73
|
237,000
|
|
|
7/28/2010
|
-0.70 / -4.70%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
6.63
|
569,910
|
|
|
7/27/2010
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.60
|
14.90
|
14.90
|
6.96
|
497,400
|
|
|
7/26/2010
|
-0.20 / -1.30%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.20
|
7.10
|
190,120
|
|
|
7/23/2010
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.40
|
7.19
|
289,310
|
|
|
7/22/2010
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.60
|
7.29
|
448,310
|
|
|
7/21/2010
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.70
|
16.30
|
16.30
|
7.61
|
1,700,590
|
|
|
7/20/2010
|
+0.10 / +0.65%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
7.29
|
673,040
|
|
|
7/19/2010
|
+0.20 / +1.31%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.50
|
7.24
|
615,220
|
|
|
7/16/2010
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
15.30
|
15.30
|
7.15
|
599,270
|
|
|
7/15/2010
|
-0.20 / -1.29%
|
15.50
|
15.80
|
15.30
|
15.30
|
15.30
|
7.15
|
403,450
|
|
|
7/14/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
7.24
|
373,160
|
|
|
7/13/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
7.33
|
591,450
|
|
|
7/12/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
14.80
|
15.70
|
15.70
|
7.33
|
259,990
|
|
|
7/9/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
7.24
|
437,120
|
|
|