|
Closing price on 1/17/2012
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
58,000 |
| Split-adjusted Price |
5.77 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
-2.90 / -14.65%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
5.77
|
58,000
|
|
|
1/16/2012
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
5.77
|
96,700
|
|
|
1/13/2012
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.10
|
5.86
|
163,500
|
|
|
1/12/2012
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
5.92
|
84,830
|
|
|
1/11/2012
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
5.97
|
62,530
|
|
|
1/10/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.70
|
6.03
|
106,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
6.03
|
166,700
|
|
|
1/6/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
6.03
|
135,530
|
|
|
1/5/2012
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
6.03
|
85,400
|
|
|
1/4/2012
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
6.06
|
120,450
|
|
|
1/3/2012
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
6.06
|
223,500
|
|
|
12/30/2011
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
6.12
|
116,500
|
|
|
12/29/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
6.12
|
118,400
|
|
|
12/28/2011
|
-0.50 / -2.33%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.00
|
6.12
|
86,600
|
|
|
12/27/2011
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.50
|
6.27
|
175,010
|
|
|
12/26/2011
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
6.41
|
217,040
|
|
|
12/23/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
6.41
|
404,120
|
|
|
12/22/2011
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
6.47
|
116,650
|
|
|
12/21/2011
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
6.50
|
201,420
|
|
|
12/20/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
6.50
|
76,750
|
|
|
12/19/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
6.50
|
201,760
|
|
|
12/16/2011
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
6.50
|
90,100
|
|
|
12/15/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
22.00
|
22.00
|
6.41
|
172,400
|
|
|
12/14/2011
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
6.41
|
92,500
|
|
|
12/13/2011
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.30
|
6.50
|
75,650
|
|
|
12/12/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.30
|
6.50
|
108,500
|
|
|
12/9/2011
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.30
|
6.50
|
223,760
|
|
|
12/8/2011
|
+0.10 / +0.45%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.30
|
6.50
|
84,500
|
|
|
12/7/2011
|
-0.10 / -0.45%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.20
|
6.47
|
321,480
|
|
|
12/6/2011
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
6.50
|
120,500
|
|
|