Closing price on 5/22/2012
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.70 |
Volume |
137,440 |
Split-adjusted Price |
5.77 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
5.77
|
137,440
|
|
5/21/2012
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
5.80
|
300,660
|
|
5/18/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
5.67
|
118,460
|
|
5/17/2012
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.70
|
5.70
|
369,350
|
|
5/16/2012
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.50
|
16.70
|
16.70
|
5.70
|
257,080
|
|
5/15/2012
|
-0.50 / -2.87%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
5.77
|
219,390
|
|
5/14/2012
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.40
|
5.94
|
88,260
|
|
5/11/2012
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.80
|
6.08
|
65,430
|
|
5/10/2012
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
6.04
|
313,690
|
|
5/9/2012
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.04
|
212,530
|
|
5/8/2012
|
-0.10 / -0.55%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.00
|
6.15
|
187,670
|
|
5/7/2012
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
6.18
|
382,400
|
|
5/4/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
6.15
|
239,950
|
|
5/3/2012
|
-0.30 / -1.64%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
6.15
|
239,670
|
|
5/2/2012
|
+0.80 / +4.57%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.30
|
6.25
|
228,940
|
|
4/27/2012
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
5.97
|
450,080
|
|
4/26/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
6.11
|
200,210
|
|
4/25/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
6.11
|
177,470
|
|
4/24/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.90
|
6.11
|
181,910
|
|
4/23/2012
|
-0.40 / -2.19%
|
18.30
|
18.70
|
17.90
|
17.90
|
17.90
|
6.11
|
435,530
|
|
4/20/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
6.25
|
441,790
|
|
4/19/2012
|
-0.20 / -1.08%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.30
|
6.25
|
278,620
|
|
4/18/2012
|
+0.60 / +3.35%
|
17.60
|
18.70
|
17.60
|
18.50
|
18.50
|
6.32
|
161,910
|
|
4/17/2012
|
+0.80 / +4.68%
|
17.20
|
17.90
|
17.10
|
17.90
|
17.90
|
6.11
|
454,070
|
|
4/16/2012
|
+0.20 / +1.18%
|
16.90
|
17.70
|
16.70
|
17.10
|
17.10
|
5.84
|
392,580
|
|
4/13/2012
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
5.77
|
224,060
|
|
4/12/2012
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
5.84
|
85,900
|
|
4/11/2012
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.90
|
5.77
|
189,210
|
|
4/10/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
5.77
|
267,850
|
|
4/9/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
5.77
|
487,550
|
|
|