|
Closing price on 12/26/2011
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.80 |
| Volume |
217,040 |
| Split-adjusted Price |
6.41 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
6.41
|
217,040
|
|
|
12/23/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
6.41
|
404,120
|
|
|
12/22/2011
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
6.47
|
116,650
|
|
|
12/21/2011
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
6.50
|
201,420
|
|
|
12/20/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
6.50
|
76,750
|
|
|
12/19/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
6.50
|
201,760
|
|
|
12/16/2011
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
6.50
|
90,100
|
|
|
12/15/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
22.00
|
22.00
|
6.41
|
172,400
|
|
|
12/14/2011
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
6.41
|
92,500
|
|
|
12/13/2011
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.30
|
6.50
|
75,650
|
|
|
12/12/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.30
|
6.50
|
108,500
|
|
|
12/9/2011
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.30
|
6.50
|
223,760
|
|
|
12/8/2011
|
+0.10 / +0.45%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.30
|
6.50
|
84,500
|
|
|
12/7/2011
|
-0.10 / -0.45%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.20
|
6.47
|
321,480
|
|
|
12/6/2011
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
6.50
|
120,500
|
|
|
12/5/2011
|
+0.40 / +1.86%
|
21.60
|
22.00
|
21.60
|
21.90
|
21.90
|
6.38
|
158,030
|
|
|
12/2/2011
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.50
|
6.27
|
82,100
|
|
|
12/1/2011
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.10
|
21.30
|
21.30
|
6.21
|
62,440
|
|
|
11/30/2011
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
6.18
|
298,280
|
|
|
11/29/2011
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.90
|
21.30
|
21.30
|
6.21
|
426,620
|
|
|
11/28/2011
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.20
|
6.18
|
151,400
|
|
|
11/25/2011
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
6.12
|
170,000
|
|
|
11/24/2011
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
6.18
|
211,940
|
|
|
11/23/2011
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.90
|
21.20
|
21.20
|
6.18
|
130,400
|
|
|
11/22/2011
|
-0.10 / -0.47%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.00
|
6.12
|
135,240
|
|
|
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
|
|
|