|
Closing price on 10/24/2011
|
|
| Open |
22.40 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
191,210 |
| Split-adjusted Price |
6.47 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.20
|
22.20
|
22.20
|
6.47
|
191,210
|
|
|
10/21/2011
|
+0.30 / +1.38%
|
22.00
|
22.20
|
21.80
|
22.10
|
22.10
|
6.44
|
229,050
|
|
|
10/20/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
6.35
|
171,000
|
|
|
10/19/2011
|
+0.50 / +2.35%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.80
|
6.35
|
249,910
|
|
|
10/18/2011
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
6.21
|
232,360
|
|
|
10/17/2011
|
+0.10 / +0.47%
|
21.10
|
21.20
|
20.60
|
21.20
|
21.20
|
6.18
|
379,430
|
|
|
10/14/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
21.10
|
21.10
|
6.15
|
149,900
|
|
|
10/13/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.10
|
6.15
|
163,270
|
|
|
10/12/2011
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.10
|
6.15
|
288,760
|
|
|
10/11/2011
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.40
|
6.24
|
197,700
|
|
|
10/10/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
6.24
|
255,270
|
|
|
10/7/2011
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
6.24
|
147,160
|
|
|
10/6/2011
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
6.21
|
136,200
|
|
|
10/5/2011
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.18
|
241,240
|
|
|
10/4/2011
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.20
|
21.20
|
21.20
|
6.18
|
184,700
|
|
|
10/3/2011
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
6.21
|
185,900
|
|
|
9/30/2011
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.10
|
21.30
|
21.30
|
6.21
|
184,610
|
|
|
9/29/2011
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.30
|
6.21
|
300,150
|
|
|
9/28/2011
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.50
|
6.27
|
192,100
|
|
|
9/27/2011
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
6.27
|
168,700
|
|
|
9/26/2011
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.50
|
21.50
|
6.27
|
192,000
|
|
|
9/23/2011
|
-0.20 / -0.92%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.50
|
6.27
|
287,750
|
|
|
9/22/2011
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
6.32
|
192,210
|
|
|
9/21/2011
|
-0.40 / -1.80%
|
22.30
|
22.50
|
21.80
|
21.80
|
21.80
|
6.35
|
168,040
|
|
|
9/20/2011
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.20
|
22.20
|
22.20
|
6.47
|
222,350
|
|
|
9/19/2011
|
+0.70 / +3.24%
|
22.30
|
22.50
|
21.30
|
22.30
|
22.30
|
6.50
|
299,630
|
|
|
9/16/2011
|
-0.30 / -1.37%
|
21.90
|
22.30
|
21.60
|
21.60
|
21.60
|
6.29
|
160,050
|
|
|
9/15/2011
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.70
|
21.90
|
21.90
|
6.38
|
168,160
|
|
|
9/14/2011
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
21.90
|
21.90
|
6.38
|
192,290
|
|
|
9/13/2011
|
+0.40 / +1.85%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
6.41
|
233,820
|
|
|