|
Closing price on 2/1/2016
|
|
| Open |
32.60 |
| High |
32.60 |
| Low |
31.80 |
| Volume |
156,590 |
| Split-adjusted Price |
15.74 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
+0.80 / +2.58%
|
32.60
|
32.60
|
31.80
|
31.80
|
32.43
|
15.74
|
156,590
|
|
|
1/29/2016
|
-1.10 / -3.43%
|
32.50
|
32.50
|
31.00
|
31.00
|
32.48
|
15.35
|
154,200
|
|
|
1/28/2016
|
+0.20 / +0.63%
|
32.00
|
33.00
|
32.00
|
32.10
|
32.07
|
15.89
|
189,180
|
|
|
1/27/2016
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
32.00
|
15.79
|
81,300
|
|
|
1/26/2016
|
+0.70 / +2.24%
|
30.30
|
32.00
|
30.30
|
32.00
|
32.00
|
15.84
|
96,220
|
|
|
1/25/2016
|
-0.60 / -1.88%
|
32.00
|
32.80
|
30.00
|
31.30
|
32.01
|
15.50
|
81,500
|
|
|
1/22/2016
|
+0.90 / +2.90%
|
31.00
|
31.90
|
30.00
|
31.90
|
31.00
|
15.79
|
35,170
|
|
|
1/21/2016
|
-0.90 / -2.82%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.00
|
15.35
|
50,020
|
|
|
1/20/2016
|
+2.00 / +6.69%
|
30.00
|
31.90
|
29.60
|
31.90
|
31.02
|
15.79
|
28,800
|
|
|
1/19/2016
|
-1.10 / -3.55%
|
31.00
|
31.00
|
29.90
|
29.90
|
30.87
|
14.80
|
680
|
|
|
1/18/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.20
|
31.00
|
30.77
|
15.35
|
24,330
|
|
|
1/15/2016
|
-0.50 / -1.59%
|
30.50
|
31.50
|
30.00
|
31.00
|
30.27
|
15.35
|
22,630
|
|
|
1/14/2016
|
-0.50 / -1.56%
|
32.00
|
32.00
|
30.90
|
31.50
|
31.35
|
15.60
|
73,550
|
|
|
1/13/2016
|
+0.60 / +1.91%
|
31.80
|
32.00
|
30.50
|
32.00
|
31.80
|
15.84
|
52,040
|
|
|
1/12/2016
|
+0.40 / +1.29%
|
31.20
|
31.50
|
30.40
|
31.40
|
31.01
|
15.55
|
152,840
|
|
|
1/11/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.35
|
170,150
|
|
|
1/8/2016
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.80
|
15.35
|
2,240
|
|
|
1/7/2016
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.48
|
15.10
|
7,120
|
|
|
1/6/2016
|
+0.50 / +1.67%
|
31.00
|
31.50
|
30.50
|
30.50
|
30.90
|
15.10
|
3,010
|
|
|
1/5/2016
|
+0.40 / +1.35%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.10
|
14.85
|
137,890
|
|
|
1/4/2016
|
-0.50 / -1.66%
|
30.40
|
30.40
|
29.60
|
29.60
|
30.00
|
14.66
|
268,510
|
|
|
12/31/2015
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.70
|
30.10
|
30.10
|
14.90
|
7,010
|
|
|
12/30/2015
|
-1.40 / -4.44%
|
31.00
|
31.90
|
30.00
|
30.10
|
30.97
|
14.90
|
456,410
|
|
|
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
|
|
|