|
Closing price on 6/7/2011
|
|
| Open |
23.60 |
| High |
24.50 |
| Low |
23.20 |
| Volume |
220,430 |
| Split-adjusted Price |
7.02 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.50 / +2.12%
|
23.60
|
24.50
|
23.20
|
24.10
|
24.10
|
7.02
|
220,430
|
|
|
6/6/2011
|
+0.10 / +0.43%
|
23.60
|
23.60
|
22.70
|
23.60
|
23.60
|
6.88
|
52,900
|
|
|
6/3/2011
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.00
|
23.50
|
23.50
|
6.85
|
110,440
|
|
|
6/2/2011
|
-0.30 / -1.25%
|
24.00
|
25.00
|
23.70
|
23.70
|
23.70
|
6.91
|
69,990
|
|
|
6/1/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
24.00
|
24.00
|
6.99
|
63,010
|
|
|
5/31/2011
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.40
|
24.00
|
24.00
|
6.99
|
256,190
|
|
|
5/30/2011
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.00
|
23.70
|
23.70
|
6.91
|
88,000
|
|
|
5/27/2011
|
+0.90 / +3.93%
|
24.00
|
24.00
|
22.20
|
23.80
|
23.80
|
6.94
|
199,180
|
|
|
5/26/2011
|
+1.00 / +4.57%
|
21.10
|
22.90
|
21.10
|
22.90
|
22.90
|
6.67
|
160,500
|
|
|
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
|
|
|