|
Closing price on 3/2/2012
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
138,050 |
| Split-adjusted Price |
5.91 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
5.91
|
138,050
|
|
|
3/1/2012
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.87
|
268,880
|
|
|
2/29/2012
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
5.80
|
134,860
|
|
|
2/28/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
5.74
|
98,200
|
|
|
2/27/2012
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.30
|
16.80
|
16.80
|
5.74
|
182,960
|
|
|
2/24/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
5.67
|
152,450
|
|
|
2/23/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
5.70
|
150,660
|
|
|
2/22/2012
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
5.70
|
150,580
|
|
|
2/21/2012
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
5.63
|
266,020
|
|
|
2/20/2012
|
+0.80 / +4.97%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
5.77
|
309,450
|
|
|
2/17/2012
|
-0.60 / -3.59%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.10
|
5.50
|
348,570
|
|
|
2/16/2012
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
5.70
|
184,950
|
|
|
2/15/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
5.77
|
370,100
|
|
|
2/14/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
5.80
|
516,060
|
|
|
2/13/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
5.80
|
307,440
|
|
|
2/10/2012
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
5.84
|
217,180
|
|
|
2/9/2012
|
+0.80 / +4.88%
|
16.50
|
17.20
|
16.40
|
17.20
|
17.20
|
5.87
|
306,420
|
|
|
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
|
|
|