|
Closing price on 10/4/2018
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.90 |
| Volume |
450 |
| Split-adjusted Price |
14.77 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
-0.10 / -0.41%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
14.77
|
450
|
|
|
10/3/2018
|
-0.50 / -2.03%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
14.83
|
120
|
|
|
10/2/2018
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.91
|
16,710
|
|
|
10/1/2018
|
+0.55 / +2.45%
|
22.45
|
23.00
|
22.45
|
23.00
|
22.70
|
13.00
|
3,480
|
|
|
9/28/2018
|
+0.45 / +2.05%
|
21.00
|
22.45
|
21.00
|
22.45
|
21.73
|
12.69
|
150
|
|
|
9/27/2018
|
-0.20 / -0.90%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.08
|
12.44
|
1,850
|
|
|
9/26/2018
|
-1.60 / -6.72%
|
23.00
|
24.50
|
22.20
|
22.20
|
22.61
|
12.55
|
4,600
|
|
|
9/25/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.89
|
13.46
|
35,710
|
|
|
9/24/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.60
|
13.46
|
110
|
|
|
9/21/2018
|
-0.05 / -0.21%
|
25.50
|
25.50
|
23.80
|
23.80
|
24.49
|
13.46
|
4,370
|
|
|
9/20/2018
|
+1.55 / +6.95%
|
22.80
|
23.85
|
22.80
|
23.85
|
23.83
|
13.48
|
41,620
|
|
|
9/19/2018
|
+1.45 / +6.95%
|
20.65
|
22.30
|
19.70
|
22.30
|
20.73
|
12.61
|
820
|
|
|
9/18/2018
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.80
|
20.85
|
20.84
|
11.79
|
500
|
|
|
9/17/2018
|
+1.35 / +6.92%
|
19.60
|
20.85
|
19.60
|
20.85
|
20.64
|
11.79
|
11,240
|
|
|
9/14/2018
|
+0.50 / +2.63%
|
19.10
|
19.55
|
19.10
|
19.50
|
19.31
|
11.02
|
5,060
|
|
|
9/13/2018
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.91
|
10.74
|
8,990
|
|
|
9/12/2018
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.60
|
10.63
|
940
|
|
|
9/11/2018
|
+1.00 / +5.65%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.57
|
520
|
|
|
9/10/2018
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.65
|
10.01
|
315,570
|
|
|
9/7/2018
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.89
|
100
|
|
|
9/6/2018
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
16.99
|
9.50
|
1,530
|
|
|
9/5/2018
|
-0.85 / -4.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.50
|
10
|
|
|
9/4/2018
|
+0.15 / +0.86%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
9.98
|
200
|
|
|
8/31/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.45
|
17.50
|
17.49
|
9.89
|
1,230
|
|
|
8/30/2018
|
0.00 / 0.00%
|
17.45
|
17.65
|
17.45
|
17.60
|
17.65
|
9.95
|
850
|
|
|
8/29/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.95
|
10
|
|
|
8/28/2018
|
+0.20 / +1.15%
|
17.60
|
17.65
|
17.60
|
17.60
|
17.61
|
9.95
|
1,130
|
|
|
8/27/2018
|
-0.05 / -0.29%
|
17.65
|
17.65
|
17.40
|
17.40
|
17.53
|
9.84
|
1,070
|
|
|
8/24/2018
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.45
|
17.45
|
17.48
|
9.87
|
230
|
|
|
8/23/2018
|
+0.65 / +3.86%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.43
|
9.89
|
500
|
|
|