|
Closing price on 1/29/2008
|
|
| Open |
24.70 |
| High |
25.50 |
| Low |
24.70 |
| Volume |
68,430 |
| Split-adjusted Price |
7.73 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+0.80 / +3.24%
|
24.70
|
25.50
|
24.70
|
25.50
|
25.50
|
7.73
|
68,430
|
|
|
1/28/2008
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.70
|
24.70
|
7.49
|
48,320
|
|
|
1/25/2008
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.70
|
24.90
|
24.90
|
7.55
|
50,680
|
|
|
1/24/2008
|
+0.30 / +1.21%
|
25.00
|
25.50
|
24.00
|
25.00
|
25.00
|
7.58
|
140,520
|
|
|
1/23/2008
|
-1.00 / -3.89%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
7.49
|
87,600
|
|
|
1/22/2008
|
-1.00 / -3.75%
|
25.80
|
26.40
|
25.60
|
25.70
|
25.70
|
7.79
|
70,550
|
|
|
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
|
|
|