|
Closing price on 6/15/2012
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
172,670 |
| Split-adjusted Price |
5.53 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2012
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.53
|
172,670
|
|
|
6/14/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.46
|
442,900
|
|
|
6/13/2012
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
5.50
|
131,290
|
|
|
6/12/2012
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
5.53
|
329,100
|
|
|
6/11/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
5.60
|
168,350
|
|
|
6/8/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
5.60
|
342,730
|
|
|
6/7/2012
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
5.60
|
186,840
|
|
|
6/6/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.50
|
126,710
|
|
|
6/5/2012
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.46
|
216,090
|
|
|
6/4/2012
|
-0.70 / -4.24%
|
16.50
|
16.60
|
15.80
|
15.80
|
15.80
|
5.39
|
308,900
|
|
|
6/1/2012
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
5.63
|
256,300
|
|
|
5/31/2012
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.63
|
110,070
|
|
|
5/30/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
5.70
|
206,700
|
|
|
5/29/2012
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
5.70
|
376,730
|
|
|
5/28/2012
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
5.70
|
246,250
|
|
|
5/25/2012
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
5.74
|
136,180
|
|
|
5/24/2012
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
5.67
|
193,000
|
|
|
5/23/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
5.77
|
304,780
|
|
|
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
|
|
|