|
Closing price on 5/27/2015
|
|
| Open |
23.50 |
| High |
24.70 |
| Low |
23.50 |
| Volume |
25,820 |
| Split-adjusted Price |
11.16 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.70 / +2.98%
|
23.50
|
24.70
|
23.50
|
24.20
|
24.26
|
11.16
|
25,820
|
|
|
5/26/2015
|
-1.20 / -4.86%
|
24.70
|
24.70
|
23.50
|
23.50
|
23.66
|
10.84
|
35,590
|
|
|
5/25/2015
|
+0.80 / +3.35%
|
23.50
|
25.00
|
23.10
|
24.70
|
23.60
|
11.39
|
20,680
|
|
|
5/22/2015
|
-0.40 / -1.65%
|
24.90
|
24.90
|
23.00
|
23.90
|
23.67
|
11.03
|
37,010
|
|
|
5/21/2015
|
+0.40 / +1.67%
|
24.00
|
24.80
|
22.60
|
24.30
|
23.85
|
11.21
|
51,570
|
|
|
5/20/2015
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.03
|
32,930
|
|
|
5/19/2015
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.10
|
22.40
|
22.38
|
10.33
|
116,450
|
|
|
5/18/2015
|
+1.30 / +6.60%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.98
|
9.69
|
206,410
|
|
|
5/15/2015
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.84
|
9.09
|
3,830
|
|
|
5/14/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
9.23
|
11,600
|
|
|
5/13/2015
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.91
|
9.23
|
2,260
|
|
|
5/12/2015
|
+0.50 / +2.60%
|
19.30
|
19.80
|
19.30
|
19.70
|
19.68
|
9.09
|
6,860
|
|
|
5/11/2015
|
-0.20 / -1.03%
|
19.50
|
19.50
|
18.90
|
19.20
|
18.97
|
8.86
|
8,540
|
|
|
5/8/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.52
|
8.95
|
9,220
|
|
|
5/7/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.49
|
8.95
|
9,570
|
|
|
5/6/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.00
|
4,100
|
|
|
5/5/2015
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.70
|
9.04
|
310
|
|
|
5/4/2015
|
-0.50 / -2.50%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.53
|
9.00
|
2,550
|
|
|
4/27/2015
|
+0.30 / +1.52%
|
19.80
|
20.00
|
19.00
|
20.00
|
19.70
|
9.23
|
1,640
|
|
|
4/24/2015
|
+0.70 / +3.68%
|
19.00
|
19.70
|
18.60
|
19.70
|
19.23
|
9.09
|
1,040
|
|
|
4/23/2015
|
-0.80 / -4.04%
|
18.70
|
19.80
|
18.70
|
19.00
|
18.98
|
8.76
|
169,320
|
|
|
4/22/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.13
|
200,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.13
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.13
|
0
|
|
|
4/17/2015
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.13
|
2,040
|
|
|
4/16/2015
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.18
|
10
|
|
|
4/15/2015
|
-0.20 / -0.99%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.75
|
9.23
|
56,800
|
|
|
4/14/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.32
|
200,000
|
|
|
4/13/2015
|
-0.60 / -2.88%
|
19.40
|
20.40
|
19.40
|
20.20
|
19.42
|
9.32
|
4,480
|
|
|
4/10/2015
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.65
|
9.60
|
35,090
|
|
|