|
Closing price on 1/13/2016
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
52,040 |
| Split-adjusted Price |
15.84 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2016
|
+0.60 / +1.91%
|
31.80
|
32.00
|
30.50
|
32.00
|
31.80
|
15.84
|
52,040
|
|
|
1/12/2016
|
+0.40 / +1.29%
|
31.20
|
31.50
|
30.40
|
31.40
|
31.01
|
15.55
|
152,840
|
|
|
1/11/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.35
|
170,150
|
|
|
1/8/2016
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.80
|
15.35
|
2,240
|
|
|
1/7/2016
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.48
|
15.10
|
7,120
|
|
|
1/6/2016
|
+0.50 / +1.67%
|
31.00
|
31.50
|
30.50
|
30.50
|
30.90
|
15.10
|
3,010
|
|
|
1/5/2016
|
+0.40 / +1.35%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.10
|
14.85
|
137,890
|
|
|
1/4/2016
|
-0.50 / -1.66%
|
30.40
|
30.40
|
29.60
|
29.60
|
30.00
|
14.66
|
268,510
|
|
|
12/31/2015
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.70
|
30.10
|
30.10
|
14.90
|
7,010
|
|
|
12/30/2015
|
-1.40 / -4.44%
|
31.00
|
31.90
|
30.00
|
30.10
|
30.97
|
14.90
|
456,410
|
|
|
12/29/2015
|
+0.50 / +1.61%
|
31.00
|
32.00
|
29.70
|
31.50
|
31.27
|
15.60
|
320,250
|
|
|
12/28/2015
|
+0.20 / +0.65%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.41
|
15.35
|
269,670
|
|
|
12/25/2015
|
+2.00 / +6.94%
|
30.50
|
30.80
|
29.50
|
30.80
|
29.57
|
15.25
|
159,280
|
|
|
12/24/2015
|
+0.20 / +0.70%
|
29.90
|
29.90
|
28.70
|
28.80
|
28.90
|
14.26
|
268,910
|
|
|
12/23/2015
|
+0.10 / +0.35%
|
28.50
|
30.40
|
28.20
|
28.60
|
29.79
|
14.16
|
237,090
|
|
|
12/22/2015
|
-1.10 / -3.72%
|
29.20
|
29.60
|
28.00
|
28.50
|
28.57
|
14.11
|
185,920
|
|
|
12/21/2015
|
-1.20 / -3.90%
|
30.00
|
30.00
|
29.20
|
29.60
|
29.83
|
14.66
|
267,130
|
|
|
12/18/2015
|
-1.20 / -3.75%
|
30.50
|
34.00
|
30.30
|
30.80
|
30.47
|
15.25
|
268,370
|
|
|
12/17/2015
|
-0.20 / -0.62%
|
34.40
|
34.40
|
31.10
|
32.00
|
33.43
|
15.84
|
231,230
|
|
|
12/16/2015
|
+2.10 / +6.98%
|
30.10
|
32.20
|
30.10
|
32.20
|
30.69
|
15.94
|
277,070
|
|
|
12/15/2015
|
+1.10 / +3.79%
|
29.50
|
30.10
|
29.00
|
30.10
|
29.23
|
14.90
|
274,450
|
|
|
12/14/2015
|
-0.10 / -0.34%
|
28.60
|
29.00
|
28.60
|
29.00
|
28.81
|
14.36
|
206,520
|
|
|
12/11/2015
|
+1.20 / +4.30%
|
29.00
|
29.10
|
28.50
|
29.10
|
28.98
|
14.41
|
11,630
|
|
|
12/10/2015
|
-0.90 / -3.13%
|
28.40
|
29.00
|
27.90
|
27.90
|
28.54
|
13.81
|
14,540
|
|
|
12/9/2015
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.80
|
28.80
|
28.81
|
14.26
|
134,490
|
|
|
12/8/2015
|
+0.50 / +1.77%
|
28.50
|
29.30
|
28.50
|
28.80
|
28.88
|
14.26
|
29,220
|
|
|
12/7/2015
|
-1.20 / -4.07%
|
28.60
|
29.90
|
28.30
|
28.30
|
28.73
|
14.01
|
125,200
|
|
|
12/4/2015
|
+0.90 / +3.15%
|
27.80
|
29.70
|
27.80
|
29.50
|
27.84
|
14.61
|
106,720
|
|
|
12/3/2015
|
+0.20 / +0.70%
|
29.80
|
29.80
|
28.60
|
28.60
|
28.65
|
14.16
|
784,440
|
|
|
12/2/2015
|
-0.20 / -0.70%
|
28.40
|
28.60
|
28.40
|
28.40
|
28.40
|
14.06
|
50,210
|
|
|