|
Closing price on 11/28/2012
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
60 |
| Split-adjusted Price |
5.25 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
5.25
|
60
|
|
|
11/27/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
5.25
|
440
|
|
|
11/26/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
5.25
|
21,480
|
|
|
11/23/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
5.25
|
11,290
|
|
|
11/22/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
5.25
|
23,750
|
|
|
11/21/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
5.25
|
9,040
|
|
|
11/20/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.40
|
5.25
|
940
|
|
|
11/19/2012
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
5.25
|
540
|
|
|
11/16/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.29
|
30
|
|
|
11/15/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
5.29
|
50
|
|
|
11/14/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
5.29
|
1,170
|
|
|
11/13/2012
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
5.29
|
1,540
|
|
|
11/12/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
5.25
|
30,430
|
|
|
11/9/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
5.25
|
40
|
|
|
11/8/2012
|
+0.10 / +0.70%
|
13.60
|
14.80
|
13.60
|
14.40
|
14.40
|
5.25
|
23,950
|
|
|
11/7/2012
|
-0.20 / -1.38%
|
14.50
|
14.50
|
13.80
|
14.30
|
14.30
|
5.22
|
140
|
|
|
11/6/2012
|
+0.10 / +0.69%
|
13.70
|
14.60
|
13.70
|
14.50
|
14.50
|
5.29
|
160
|
|
|
11/5/2012
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
5.25
|
2,620
|
|
|
11/2/2012
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.60
|
5.33
|
80
|
|
|
11/1/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.29
|
1,020
|
|
|
10/31/2012
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
5.29
|
60
|
|
|
10/30/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.33
|
1,030
|
|
|
10/29/2012
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
5.29
|
34,740
|
|
|
10/26/2012
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.33
|
35,900
|
|
|
10/25/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
5.29
|
45,750
|
|
|
10/24/2012
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.29
|
4,030
|
|
|
10/23/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.20
|
14.80
|
14.80
|
5.40
|
690
|
|
|
10/22/2012
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
5.40
|
540
|
|
|
10/19/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
5.29
|
12,120
|
|
|
10/18/2012
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
14.50
|
14.50
|
5.29
|
50
|
|
|