|
Closing price on 12/4/2015
|
|
| Open |
27.80 |
| High |
29.70 |
| Low |
27.80 |
| Volume |
106,720 |
| Split-adjusted Price |
14.61 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2015
|
+1.20 / +4.24%
|
29.50
|
30.20
|
29.50
|
29.50
|
29.57
|
14.61
|
132,050
|
|
|
11/16/2015
|
+1.80 / +6.79%
|
28.30
|
28.30
|
27.10
|
28.30
|
28.19
|
14.01
|
10,750
|
|
|
11/13/2015
|
-0.50 / -1.85%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.87
|
13.12
|
49,060
|
|
|
11/12/2015
|
-0.20 / -0.74%
|
26.50
|
27.00
|
26.20
|
27.00
|
26.30
|
13.37
|
12,510
|
|
|
11/11/2015
|
+0.30 / +1.12%
|
26.90
|
27.40
|
26.60
|
27.20
|
27.38
|
13.47
|
156,570
|
|
|
11/10/2015
|
+1.40 / +5.49%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.32
|
78,000
|
|
|
11/9/2015
|
-1.70 / -6.25%
|
27.90
|
27.90
|
25.50
|
25.50
|
27.85
|
12.63
|
154,530
|
|
|
11/6/2015
|
-1.20 / -4.23%
|
28.20
|
28.20
|
27.20
|
27.20
|
27.65
|
13.47
|
51,650
|
|
|
11/5/2015
|
+1.60 / +5.97%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.45
|
14.06
|
139,040
|
|
|
11/4/2015
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.71
|
13.27
|
44,070
|
|
|
11/3/2015
|
+0.30 / +1.13%
|
26.40
|
26.90
|
24.80
|
26.90
|
25.89
|
13.32
|
15,410
|
|
|
11/2/2015
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.60
|
26.60
|
26.90
|
13.17
|
803,580
|
|
|
10/30/2015
|
-0.30 / -1.10%
|
27.30
|
27.30
|
25.50
|
26.90
|
27.26
|
13.32
|
172,260
|
|
|
10/29/2015
|
+0.80 / +3.03%
|
24.70
|
27.50
|
24.70
|
27.20
|
27.50
|
13.47
|
151,570
|
|
|
10/28/2015
|
+0.90 / +3.53%
|
24.90
|
26.80
|
24.90
|
26.40
|
26.65
|
13.07
|
134,450
|
|
|
10/27/2015
|
0.00 / 0.00%
|
27.10
|
27.10
|
25.50
|
25.50
|
26.16
|
12.63
|
26,260
|
|
|
10/26/2015
|
+0.50 / +2.00%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.52
|
12.63
|
14,540
|
|
|