Closing price on 1/16/2015
|
|
Open |
19.80 |
High |
19.80 |
Low |
19.80 |
Volume |
0 |
Split-adjusted Price |
9.13 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.13
|
0
|
|
1/15/2015
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.13
|
10
|
|
1/14/2015
|
-0.90 / -4.52%
|
18.90
|
19.00
|
18.60
|
19.00
|
19.00
|
8.76
|
166,840
|
|
1/13/2015
|
+1.30 / +6.99%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
9.18
|
5,010
|
|
1/12/2015
|
-0.30 / -1.59%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
8.58
|
700
|
|
1/9/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.72
|
50
|
|
1/8/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.76
|
0
|
|
1/7/2015
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.76
|
500
|
|
1/6/2015
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.40
|
8.49
|
9,880
|
|
1/5/2015
|
-0.70 / -3.61%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
8.63
|
1,200
|
|
12/31/2014
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.40
|
8.95
|
33,440
|
|
12/30/2014
|
-0.10 / -0.52%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
8.76
|
54,010
|
|
12/29/2014
|
+0.10 / +0.53%
|
19.90
|
19.90
|
18.60
|
19.10
|
19.10
|
8.81
|
24,780
|
|
12/26/2014
|
-0.80 / -4.04%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
8.76
|
33,000
|
|
12/25/2014
|
-0.20 / -1.00%
|
20.50
|
20.60
|
19.00
|
19.80
|
19.80
|
9.13
|
33,160
|
|
12/24/2014
|
+0.70 / +3.63%
|
18.70
|
20.60
|
18.60
|
20.00
|
20.00
|
9.23
|
65,020
|
|
12/23/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.90
|
500
|
|
12/22/2014
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
8.90
|
250
|
|
12/19/2014
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.00
|
200,500
|
|
12/18/2014
|
+1.20 / +6.49%
|
18.10
|
19.70
|
18.00
|
19.70
|
19.70
|
9.09
|
914,900
|
|
12/17/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
18.50
|
18.50
|
8.53
|
172,600
|
|
12/16/2014
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
8.53
|
2,610
|
|
12/15/2014
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.58
|
202,130
|
|
12/12/2014
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.53
|
171,000
|
|
12/11/2014
|
-0.10 / -0.53%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
8.67
|
700
|
|
12/10/2014
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.90
|
8.72
|
448,390
|
|
12/9/2014
|
-0.30 / -1.60%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
8.53
|
161,040
|
|
12/8/2014
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.30
|
18.80
|
18.80
|
8.67
|
79,910
|
|
12/5/2014
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.49
|
162,010
|
|
12/4/2014
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.10
|
8.35
|
212,250
|
|
|