|
Closing price on 4/28/2014
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
20,020 |
| Split-adjusted Price |
6.65 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.40 / -2.42%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.65
|
20,020
|
|
|
4/25/2014
|
+0.70 / +4.43%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
6.82
|
30,810
|
|
|
4/24/2014
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.80
|
6.53
|
146,670
|
|
|
4/23/2014
|
-0.50 / -3.21%
|
15.60
|
16.10
|
15.10
|
15.10
|
15.10
|
6.24
|
9,100
|
|
|
4/22/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.60
|
15.60
|
15.60
|
6.45
|
430
|
|
|
4/21/2014
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.45
|
2,000
|
|
|
4/18/2014
|
-1.00 / -5.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.57
|
1,020
|
|
|
4/17/2014
|
+1.00 / +6.29%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
6.98
|
70
|
|
|
4/16/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.57
|
5,850
|
|
|
4/15/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
8,840
|
|
|
4/14/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
6.65
|
7,270
|
|
|
4/11/2014
|
-0.30 / -1.82%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.20
|
6.69
|
40
|
|
|
4/10/2014
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.82
|
10
|
|
|
4/8/2014
|
-0.60 / -3.59%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
6.65
|
5,980
|
|
|
4/7/2014
|
+0.60 / +3.73%
|
16.00
|
16.70
|
15.70
|
16.70
|
16.70
|
6.90
|
1,510
|
|
|
4/4/2014
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
6.65
|
2,310
|
|
|
4/3/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.65
|
0
|
|
|
4/2/2014
|
+0.10 / +0.63%
|
15.90
|
16.50
|
15.90
|
16.10
|
16.10
|
6.65
|
17,830
|
|
|
4/1/2014
|
-0.40 / -2.44%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
6.61
|
27,690
|
|
|
3/31/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
6.78
|
10,940
|
|
|
3/28/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.82
|
7,050
|
|
|
3/27/2014
|
+0.70 / +4.43%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.50
|
6.82
|
2,250
|
|
|
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
|
|
|