Closing price on 12/3/2014
|
|
Open |
18.00 |
High |
18.20 |
Low |
18.00 |
Volume |
3,510 |
Split-adjusted Price |
8.40 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2014
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
8.40
|
3,510
|
|
12/2/2014
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.70
|
18.30
|
18.30
|
8.44
|
6,740
|
|
12/1/2014
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
8.44
|
4,360
|
|
11/28/2014
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
8.40
|
3,540
|
|
11/27/2014
|
+0.20 / +1.12%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.35
|
262,030
|
|
11/26/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
8.26
|
11,600
|
|
11/25/2014
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
18.00
|
18.00
|
8.30
|
8,800
|
|
11/24/2014
|
+0.30 / +1.69%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
8.30
|
162,490
|
|
11/21/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.70
|
8.17
|
447,470
|
|
11/20/2014
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.17
|
4,050
|
|
11/19/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.07
|
202,650
|
|
11/18/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.07
|
261,930
|
|
11/17/2014
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.07
|
172,630
|
|
11/14/2014
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
8.03
|
7,990
|
|
11/13/2014
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
8.17
|
460,950
|
|
11/12/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.17
|
0
|
|
11/11/2014
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
8.17
|
670
|
|
11/10/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.21
|
0
|
|
11/7/2014
|
-0.10 / -0.56%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.80
|
8.21
|
630
|
|
11/6/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.26
|
392,200
|
|
11/5/2014
|
-0.10 / -0.56%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
8.26
|
162,100
|
|
11/4/2014
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
8.30
|
157,380
|
|
11/3/2014
|
-0.20 / -1.14%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
7.98
|
11,470
|
|
10/31/2014
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
8.07
|
42,100
|
|
10/30/2014
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
8.21
|
700
|
|
10/29/2014
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.21
|
150,200
|
|
10/28/2014
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.17
|
110,010
|
|
10/27/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.30
|
90,000
|
|
10/24/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.30
|
0
|
|
10/23/2014
|
+0.50 / +2.86%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.00
|
8.30
|
150,610
|
|
|