|
Closing price on 3/26/2014
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
15.80 |
| Volume |
7,810 |
| Split-adjusted Price |
6.53 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.40 / -2.47%
|
16.20
|
16.70
|
15.80
|
15.80
|
15.80
|
6.53
|
7,810
|
|
|
3/25/2014
|
-0.30 / -1.82%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.20
|
6.69
|
5,560
|
|
|
3/24/2014
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
6.82
|
17,610
|
|
|
3/21/2014
|
-0.20 / -1.20%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.40
|
6.78
|
7,890
|
|
|
3/20/2014
|
-0.30 / -1.78%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.60
|
6.86
|
13,190
|
|
|
3/19/2014
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
6.98
|
6,030
|
|
|
3/18/2014
|
-0.50 / -2.96%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
6.78
|
35,900
|
|
|
3/17/2014
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
6.98
|
59,610
|
|
|
3/14/2014
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
6.86
|
16,530
|
|
|
3/13/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
6.90
|
14,500
|
|
|
3/12/2014
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
6.94
|
17,760
|
|
|
3/11/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.70
|
6.90
|
24,190
|
|
|
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
|
|
|