|
Closing price on 1/21/2008
|
|
| Open |
26.70 |
| High |
26.80 |
| Low |
26.50 |
| Volume |
66,530 |
| Split-adjusted Price |
8.09 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2008
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.50
|
26.70
|
26.70
|
8.09
|
66,530
|
|
|
1/18/2008
|
+1.10 / +4.30%
|
25.90
|
26.70
|
25.50
|
26.70
|
26.70
|
8.09
|
118,970
|
|
|
1/17/2008
|
+0.20 / +0.79%
|
26.60
|
26.60
|
25.30
|
25.60
|
25.60
|
7.76
|
262,410
|
|
|
1/16/2008
|
+1.20 / +4.96%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.40
|
7.70
|
37,580
|
|
|
1/15/2008
|
-1.20 / -4.72%
|
24.30
|
25.00
|
24.20
|
24.20
|
24.20
|
7.33
|
93,240
|
|
|
1/14/2008
|
-1.10 / -4.15%
|
26.70
|
26.70
|
25.40
|
25.40
|
25.40
|
7.70
|
61,530
|
|
|
1/11/2008
|
+0.30 / +1.15%
|
26.30
|
26.90
|
26.30
|
26.50
|
26.50
|
8.03
|
114,650
|
|
|
1/10/2008
|
-1.30 / -4.73%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
7.94
|
97,300
|
|
|
1/9/2008
|
-1.20 / -4.18%
|
28.70
|
28.70
|
27.50
|
27.50
|
27.50
|
8.33
|
65,290
|
|
|
1/8/2008
|
+0.20 / +0.70%
|
29.00
|
29.40
|
28.70
|
28.70
|
28.70
|
8.70
|
56,680
|
|
|
1/7/2008
|
-1.50 / -5.00%
|
29.00
|
29.90
|
28.50
|
28.50
|
28.50
|
8.64
|
92,170
|
|
|
1/4/2008
|
-1.20 / -3.85%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
9.09
|
111,580
|
|
|
1/3/2008
|
-1.30 / -4.00%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.20
|
9.46
|
25,540
|
|
|
1/2/2008
|
-0.90 / -2.69%
|
33.40
|
33.50
|
32.50
|
32.50
|
32.50
|
9.85
|
10,350
|
|
|
12/28/2007
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.30
|
33.40
|
33.40
|
10.12
|
10,690
|
|
|
12/27/2007
|
0.00 / 0.00%
|
33.10
|
34.00
|
33.00
|
33.50
|
33.50
|
10.15
|
19,250
|
|
|
12/26/2007
|
-0.30 / -0.89%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.50
|
10.15
|
8,070
|
|
|
12/25/2007
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.50
|
33.80
|
33.80
|
10.24
|
8,380
|
|
|
12/24/2007
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.80
|
34.00
|
34.00
|
10.30
|
11,400
|
|
|
12/21/2007
|
+0.50 / +1.49%
|
33.10
|
34.50
|
33.10
|
34.00
|
34.00
|
10.30
|
9,980
|
|
|
12/20/2007
|
-0.40 / -1.18%
|
35.00
|
35.20
|
33.50
|
33.50
|
33.50
|
10.15
|
24,060
|
|
|
12/19/2007
|
+1.60 / +4.95%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.90
|
10.27
|
19,470
|
|
|
12/18/2007
|
-0.20 / -0.62%
|
32.10
|
32.50
|
32.10
|
32.30
|
32.30
|
9.79
|
14,080
|
|
|
12/17/2007
|
-1.50 / -4.41%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
9.85
|
23,340
|
|
|
12/14/2007
|
-0.60 / -1.73%
|
34.20
|
34.50
|
34.00
|
34.00
|
34.00
|
10.30
|
27,500
|
|
|
12/13/2007
|
-0.70 / -1.98%
|
35.50
|
35.50
|
34.60
|
34.60
|
34.60
|
10.49
|
6,990
|
|
|
12/12/2007
|
+0.10 / +0.28%
|
35.20
|
35.80
|
34.00
|
35.30
|
35.30
|
10.70
|
16,050
|
|
|
12/11/2007
|
-0.60 / -1.68%
|
35.50
|
35.80
|
35.00
|
35.20
|
35.20
|
10.67
|
19,230
|
|
|
12/10/2007
|
-0.80 / -2.19%
|
35.70
|
36.00
|
35.70
|
35.80
|
35.80
|
10.85
|
18,260
|
|
|
12/7/2007
|
+0.10 / +0.27%
|
36.50
|
36.80
|
36.30
|
36.60
|
36.60
|
11.09
|
17,330
|
|
|