|
Closing price on 3/10/2014
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
16,130 |
| Split-adjusted Price |
6.90 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
-0.20 / -1.18%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.70
|
6.90
|
16,130
|
|
|
3/7/2014
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
6.98
|
16,610
|
|
|
3/6/2014
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
7.03
|
1,110
|
|
|
3/5/2014
|
+0.70 / +4.27%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.10
|
7.07
|
20,590
|
|
|
3/4/2014
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
6.78
|
440,770
|
|
|
3/3/2014
|
+0.10 / +0.62%
|
16.50
|
17.10
|
16.30
|
16.30
|
16.30
|
6.74
|
34,000
|
|
|
2/28/2014
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
6.69
|
23,430
|
|
|
2/27/2014
|
+0.10 / +0.63%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
6.61
|
32,390
|
|
|
2/26/2014
|
-0.40 / -2.45%
|
16.10
|
16.30
|
15.90
|
15.90
|
15.90
|
6.57
|
31,520
|
|
|
2/25/2014
|
-0.20 / -1.21%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.30
|
6.74
|
29,700
|
|
|
2/24/2014
|
-0.20 / -1.20%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
6.82
|
16,150
|
|
|
2/21/2014
|
-0.60 / -3.47%
|
16.20
|
17.20
|
16.10
|
16.70
|
16.70
|
6.90
|
63,650
|
|
|
2/20/2014
|
+0.10 / +0.58%
|
18.20
|
18.20
|
17.20
|
17.30
|
17.30
|
7.15
|
76,440
|
|
|
2/19/2014
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.11
|
125,760
|
|
|
2/18/2014
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.65
|
96,030
|
|
|
2/17/2014
|
+0.90 / +6.34%
|
13.90
|
15.10
|
13.90
|
15.10
|
15.10
|
6.24
|
43,030
|
|
|
2/14/2014
|
+0.60 / +4.41%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.20
|
5.87
|
9,570
|
|
|
2/13/2014
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
5.62
|
80,480
|
|
|
2/12/2014
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
5.54
|
2,310
|
|
|
2/11/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
5.54
|
2,710
|
|
|
2/10/2014
|
+0.50 / +3.88%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
5.54
|
5,050
|
|
|
2/7/2014
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.33
|
300
|
|
|
2/6/2014
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
5.37
|
310
|
|
|
1/27/2014
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.37
|
1,000
|
|
|
1/24/2014
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.21
|
4,400
|
|
|
1/23/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.17
|
160
|
|
|
1/22/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
5.17
|
5,500
|
|
|
1/21/2014
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.00
|
12.50
|
12.50
|
5.17
|
3,430
|
|
|
1/20/2014
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.60
|
5.21
|
2,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.50
|
5.17
|
1,030
|
|
|