|
Closing price on 5/25/2011
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
748,980 |
| Split-adjusted Price |
6.38 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.40
|
21.90
|
21.90
|
6.38
|
748,980
|
|
|
5/24/2011
|
-1.00 / -4.37%
|
21.90
|
23.50
|
21.90
|
21.90
|
21.90
|
6.38
|
74,190
|
|
|
5/23/2011
|
-0.60 / -2.55%
|
23.00
|
23.80
|
22.90
|
22.90
|
22.90
|
6.67
|
288,290
|
|
|
5/20/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.50
|
6.85
|
95,500
|
|
|
5/19/2011
|
-0.30 / -1.26%
|
23.70
|
24.00
|
23.00
|
23.50
|
23.50
|
6.85
|
56,950
|
|
|
5/18/2011
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.10
|
23.80
|
23.80
|
6.94
|
71,220
|
|
|
5/17/2011
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.80
|
6.94
|
79,700
|
|
|
5/16/2011
|
-0.80 / -3.23%
|
24.50
|
24.70
|
23.00
|
24.00
|
24.00
|
6.99
|
85,510
|
|
|
5/13/2011
|
+0.10 / +0.40%
|
24.00
|
25.00
|
23.90
|
24.80
|
24.80
|
6.96
|
82,110
|
|
|
5/12/2011
|
0.00 / 0.00%
|
24.00
|
24.90
|
23.70
|
24.70
|
24.70
|
6.94
|
65,400
|
|
|
5/11/2011
|
-0.60 / -2.37%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.70
|
6.94
|
74,030
|
|
|
5/10/2011
|
+0.90 / +3.69%
|
24.00
|
25.30
|
23.60
|
25.30
|
25.30
|
7.11
|
51,560
|
|
|
5/9/2011
|
-0.30 / -1.21%
|
24.10
|
24.60
|
23.90
|
24.40
|
24.40
|
6.85
|
398,330
|
|
|
5/6/2011
|
-0.40 / -1.59%
|
25.20
|
25.60
|
24.60
|
24.70
|
24.70
|
6.94
|
65,600
|
|
|
5/5/2011
|
-0.30 / -1.18%
|
25.40
|
25.70
|
25.10
|
25.10
|
25.10
|
7.05
|
57,100
|
|
|
5/4/2011
|
+0.10 / +0.40%
|
25.30
|
25.80
|
25.30
|
25.40
|
25.40
|
7.13
|
67,420
|
|
|
4/29/2011
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.10
|
25.30
|
25.30
|
7.11
|
61,350
|
|
|
4/28/2011
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.70
|
25.10
|
25.10
|
7.05
|
87,230
|
|
|
4/27/2011
|
-0.40 / -1.57%
|
25.40
|
25.50
|
24.70
|
25.00
|
25.00
|
7.02
|
75,700
|
|
|
4/26/2011
|
-0.40 / -1.55%
|
25.80
|
26.40
|
25.20
|
25.40
|
25.40
|
7.13
|
59,500
|
|
|
4/25/2011
|
+0.80 / +3.20%
|
25.00
|
25.80
|
24.70
|
25.80
|
25.80
|
7.25
|
63,700
|
|
|
4/22/2011
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.60
|
25.00
|
25.00
|
7.02
|
77,450
|
|
|
4/21/2011
|
-0.30 / -1.19%
|
24.90
|
25.60
|
24.50
|
25.00
|
25.00
|
7.02
|
60,510
|
|
|
4/20/2011
|
+0.20 / +0.80%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.30
|
7.11
|
49,300
|
|
|
4/19/2011
|
-0.40 / -1.57%
|
25.00
|
25.40
|
24.60
|
25.10
|
25.10
|
7.05
|
60,900
|
|
|
4/18/2011
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.80
|
25.50
|
25.50
|
7.16
|
46,400
|
|
|
4/15/2011
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.00
|
25.70
|
25.70
|
7.22
|
81,510
|
|
|
4/14/2011
|
-0.30 / -1.15%
|
25.50
|
25.90
|
25.20
|
25.70
|
25.70
|
7.22
|
107,970
|
|
|
4/13/2011
|
-1.20 / -4.41%
|
26.20
|
26.80
|
26.00
|
26.00
|
26.00
|
7.30
|
155,100
|
|
|
4/8/2011
|
+1.20 / +4.62%
|
25.70
|
27.20
|
25.20
|
27.20
|
27.20
|
7.64
|
222,040
|
|
|