|
Closing price on 11/21/2011
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
279,520 |
| Split-adjusted Price |
6.15 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2011
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.80
|
21.10
|
21.10
|
6.15
|
279,520
|
|
|
11/18/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
6.24
|
186,700
|
|
|
11/17/2011
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.40
|
6.24
|
212,000
|
|
|
11/16/2011
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
6.29
|
331,500
|
|
|
11/15/2011
|
0.00 / 0.00%
|
21.60
|
22.40
|
21.50
|
21.60
|
21.60
|
6.29
|
203,000
|
|
|
11/14/2011
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.60
|
6.29
|
161,500
|
|
|
11/11/2011
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.30
|
21.80
|
21.80
|
6.35
|
269,560
|
|
|
11/10/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
6.32
|
125,980
|
|
|
11/9/2011
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
6.32
|
154,300
|
|
|
11/8/2011
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
6.35
|
355,200
|
|
|
11/7/2011
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
6.29
|
205,110
|
|
|
11/4/2011
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.80
|
6.35
|
191,900
|
|
|
11/3/2011
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.80
|
6.35
|
424,510
|
|
|
11/2/2011
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
6.44
|
203,100
|
|
|
11/1/2011
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
6.53
|
215,400
|
|
|
10/31/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
6.59
|
169,480
|
|
|
10/28/2011
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.60
|
6.59
|
178,610
|
|
|
10/27/2011
|
+0.10 / +0.45%
|
22.60
|
22.80
|
22.50
|
22.50
|
22.50
|
6.56
|
407,750
|
|
|
10/26/2011
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.30
|
22.40
|
22.40
|
6.53
|
246,960
|
|
|
10/25/2011
|
+0.30 / +1.35%
|
22.40
|
22.90
|
22.40
|
22.50
|
22.50
|
6.56
|
293,710
|
|
|
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
|
|
|