|
Closing price on 2/8/2012
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
374,580 |
| Split-adjusted Price |
5.60 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
5.60
|
374,580
|
|
|
2/7/2012
|
+0.20 / +1.23%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
5.60
|
385,150
|
|
|
2/6/2012
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
5.53
|
169,650
|
|
|
2/3/2012
|
-0.40 / -2.40%
|
16.40
|
16.70
|
16.20
|
16.30
|
16.30
|
5.57
|
159,690
|
|
|
2/2/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
5.70
|
203,350
|
|
|
2/1/2012
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
5.70
|
329,150
|
|
|
1/31/2012
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
5.74
|
121,540
|
|
|
1/30/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
5.77
|
93,050
|
|
|
1/20/2012
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
5.74
|
143,860
|
|
|
1/19/2012
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.80
|
353,000
|
|
|
1/18/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
5.77
|
94,350
|
|
|
1/17/2012
|
-2.90 / -14.65%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
5.77
|
58,000
|
|
|
1/16/2012
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
5.77
|
96,700
|
|
|
1/13/2012
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.10
|
5.86
|
163,500
|
|
|
1/12/2012
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
5.92
|
84,830
|
|
|
1/11/2012
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
5.97
|
62,530
|
|
|
1/10/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.70
|
6.03
|
106,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
6.03
|
166,700
|
|
|
1/6/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
6.03
|
135,530
|
|
|
1/5/2012
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
6.03
|
85,400
|
|
|
1/4/2012
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
6.06
|
120,450
|
|
|
1/3/2012
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
6.06
|
223,500
|
|
|
12/30/2011
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
6.12
|
116,500
|
|
|
12/29/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
6.12
|
118,400
|
|
|
12/28/2011
|
-0.50 / -2.33%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.00
|
6.12
|
86,600
|
|
|
12/27/2011
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.50
|
6.27
|
175,010
|
|
|
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
|
|
|