|
Closing price on 10/13/2014
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
7,670 |
| Split-adjusted Price |
8.53 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
8.53
|
7,670
|
|
|
10/10/2014
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
8.53
|
351,710
|
|
|
10/9/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
8.35
|
8,000
|
|
|
10/8/2014
|
-1.10 / -5.76%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.00
|
8.30
|
11,410
|
|
|
10/7/2014
|
+1.20 / +6.70%
|
17.70
|
19.10
|
17.70
|
19.10
|
19.10
|
8.81
|
15,360
|
|
|
10/6/2014
|
+0.50 / +2.87%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
8.26
|
2,020
|
|
|
10/3/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
8.03
|
5,730
|
|
|
10/2/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
8.03
|
9,500
|
|
|
10/1/2014
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.50
|
17.40
|
17.40
|
8.03
|
380
|
|
|
9/30/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.03
|
70
|
|
|
9/29/2014
|
+0.10 / +0.58%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.40
|
8.03
|
226,340
|
|
|
9/26/2014
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
7.98
|
3,650
|
|
|
9/25/2014
|
+0.30 / +1.76%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
7.98
|
110
|
|
|
9/24/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.84
|
0
|
|
|
9/23/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
7.84
|
5,900
|
|
|
9/22/2014
|
-0.40 / -2.30%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.00
|
7.84
|
213,210
|
|
|
9/19/2014
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
8.03
|
310
|
|
|
9/18/2014
|
-0.60 / -3.45%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
7.75
|
3,000
|
|
|
9/17/2014
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.40
|
8.03
|
330
|
|
|
9/16/2014
|
-0.40 / -2.26%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
7.98
|
210
|
|
|
9/15/2014
|
+0.60 / +3.51%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.70
|
8.17
|
5,310
|
|
|
9/12/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.89
|
1,980
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
7.89
|
209,640
|
|
|
9/10/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
7.89
|
7,100
|
|
|
9/9/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
7.89
|
5,840
|
|
|
9/8/2014
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
7.93
|
7,550
|
|
|
9/5/2014
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
8.03
|
11,200
|
|
|
9/4/2014
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
8.12
|
194,240
|
|
|
9/3/2014
|
+0.60 / +3.51%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
8.17
|
1,030
|
|
|
8/29/2014
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.10
|
7.89
|
21,670
|
|
|