|
Closing price on 5/4/2012
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
239,950 |
| Split-adjusted Price |
6.15 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2012
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
5.77
|
131,090
|
|
|
4/5/2012
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
5.80
|
220,000
|
|
|
4/4/2012
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.80
|
301,320
|
|
|
4/3/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
5.77
|
266,910
|
|
|
3/30/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
5.77
|
500,130
|
|
|
3/29/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
5.77
|
275,700
|
|
|
3/28/2012
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
5.77
|
282,420
|
|
|
3/27/2012
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
5.70
|
321,290
|
|
|
3/26/2012
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
5.77
|
160,760
|
|
|
3/23/2012
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
5.77
|
188,740
|
|
|
3/22/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
5.77
|
455,140
|
|
|
3/21/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
5.77
|
344,000
|
|
|