|
Closing price on 12/29/2015
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
29.70 |
| Volume |
320,250 |
| Split-adjusted Price |
15.60 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.50 / +1.61%
|
31.00
|
32.00
|
29.70
|
31.50
|
31.27
|
15.60
|
320,250
|
|
|
12/28/2015
|
+0.20 / +0.65%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.41
|
15.35
|
269,670
|
|
|
12/25/2015
|
+2.00 / +6.94%
|
30.50
|
30.80
|
29.50
|
30.80
|
29.57
|
15.25
|
159,280
|
|
|
12/24/2015
|
+0.20 / +0.70%
|
29.90
|
29.90
|
28.70
|
28.80
|
28.90
|
14.26
|
268,910
|
|
|
12/23/2015
|
+0.10 / +0.35%
|
28.50
|
30.40
|
28.20
|
28.60
|
29.79
|
14.16
|
237,090
|
|
|
12/22/2015
|
-1.10 / -3.72%
|
29.20
|
29.60
|
28.00
|
28.50
|
28.57
|
14.11
|
185,920
|
|
|
12/21/2015
|
-1.20 / -3.90%
|
30.00
|
30.00
|
29.20
|
29.60
|
29.83
|
14.66
|
267,130
|
|
|
12/18/2015
|
-1.20 / -3.75%
|
30.50
|
34.00
|
30.30
|
30.80
|
30.47
|
15.25
|
268,370
|
|
|
12/17/2015
|
-0.20 / -0.62%
|
34.40
|
34.40
|
31.10
|
32.00
|
33.43
|
15.84
|
231,230
|
|
|
12/16/2015
|
+2.10 / +6.98%
|
30.10
|
32.20
|
30.10
|
32.20
|
30.69
|
15.94
|
277,070
|
|
|
12/15/2015
|
+1.10 / +3.79%
|
29.50
|
30.10
|
29.00
|
30.10
|
29.23
|
14.90
|
274,450
|
|
|
12/14/2015
|
-0.10 / -0.34%
|
28.60
|
29.00
|
28.60
|
29.00
|
28.81
|
14.36
|
206,520
|
|
|
12/11/2015
|
+1.20 / +4.30%
|
29.00
|
29.10
|
28.50
|
29.10
|
28.98
|
14.41
|
11,630
|
|
|
12/10/2015
|
-0.90 / -3.13%
|
28.40
|
29.00
|
27.90
|
27.90
|
28.54
|
13.81
|
14,540
|
|
|
12/9/2015
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.80
|
28.80
|
28.81
|
14.26
|
134,490
|
|
|
12/8/2015
|
+0.50 / +1.77%
|
28.50
|
29.30
|
28.50
|
28.80
|
28.88
|
14.26
|
29,220
|
|
|
12/7/2015
|
-1.20 / -4.07%
|
28.60
|
29.90
|
28.30
|
28.30
|
28.73
|
14.01
|
125,200
|
|
|
12/4/2015
|
+0.90 / +3.15%
|
27.80
|
29.70
|
27.80
|
29.50
|
27.84
|
14.61
|
106,720
|
|
|
12/3/2015
|
+0.20 / +0.70%
|
29.80
|
29.80
|
28.60
|
28.60
|
28.65
|
14.16
|
784,440
|
|
|
12/2/2015
|
-0.20 / -0.70%
|
28.40
|
28.60
|
28.40
|
28.40
|
28.40
|
14.06
|
50,210
|
|
|
12/1/2015
|
+0.40 / +1.42%
|
28.00
|
29.00
|
28.00
|
28.60
|
28.07
|
14.16
|
165,360
|
|
|
11/30/2015
|
0.00 / 0.00%
|
27.00
|
30.00
|
27.00
|
28.20
|
27.08
|
13.96
|
10,560
|
|
|
11/27/2015
|
-1.80 / -6.00%
|
30.00
|
30.20
|
28.20
|
28.20
|
29.85
|
13.96
|
68,480
|
|
|
11/26/2015
|
-0.80 / -2.60%
|
30.20
|
31.20
|
30.00
|
30.00
|
30.07
|
14.85
|
10,010
|
|
|
11/25/2015
|
+0.40 / +1.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.25
|
110
|
|
|
11/24/2015
|
-0.10 / -0.33%
|
30.50
|
31.30
|
30.10
|
30.40
|
30.33
|
15.05
|
21,100
|
|
|
11/23/2015
|
+0.20 / +0.66%
|
30.30
|
31.30
|
29.20
|
30.50
|
30.64
|
15.10
|
82,950
|
|
|
11/20/2015
|
+0.30 / +1.00%
|
30.00
|
30.40
|
29.60
|
30.30
|
30.19
|
15.00
|
49,020
|
|
|
11/19/2015
|
-0.30 / -0.99%
|
30.50
|
30.50
|
28.60
|
30.00
|
29.95
|
14.85
|
16,430
|
|
|
11/18/2015
|
+0.80 / +2.71%
|
29.90
|
31.40
|
29.80
|
30.30
|
29.93
|
15.00
|
177,550
|
|
|