|
Closing price on 7/10/2014
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.00 |
| Volume |
20,480 |
| Split-adjusted Price |
6.61 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2014
|
-0.30 / -1.84%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
6.61
|
20,480
|
|
|
7/9/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
6.74
|
1,650
|
|
|
7/8/2014
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.69
|
490
|
|
|
7/7/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
6.74
|
22,140
|
|
|
7/4/2014
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
6.74
|
12,500
|
|
|
7/3/2014
|
+0.10 / +0.63%
|
16.30
|
17.00
|
16.00
|
16.00
|
16.00
|
6.61
|
19,260
|
|
|
7/2/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.57
|
40
|
|
|
7/1/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.57
|
10,380
|
|
|
6/30/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
200
|
|
|
6/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
6.61
|
2,600
|
|
|
6/26/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
6.61
|
1,500
|
|
|
6/25/2014
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
6.69
|
320
|
|
|
6/24/2014
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.53
|
192,030
|
|
|
6/23/2014
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.50
|
16.40
|
16.40
|
6.78
|
7,500
|
|
|
6/20/2014
|
+0.40 / +2.50%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
6.78
|
110
|
|
|
6/19/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
0
|
|
|
6/18/2014
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
10
|
|
|
6/17/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.57
|
0
|
|
|
6/16/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.57
|
193,430
|
|
|
6/13/2014
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
6.57
|
2,440
|
|
|
6/12/2014
|
-0.90 / -5.49%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.41
|
10
|
|
|
6/11/2014
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
6.78
|
86,030
|
|
|
6/10/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.57
|
0
|
|
|
6/9/2014
|
-0.20 / -1.24%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
6.57
|
119,290
|
|
|
6/6/2014
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.65
|
10
|
|
|
6/5/2014
|
+0.40 / +2.60%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.80
|
6.53
|
43,210
|
|
|
6/4/2014
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
6.36
|
5,060
|
|
|
6/3/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
0
|
|
|
6/2/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
42,000
|
|
|
5/30/2014
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
6.61
|
78,520
|
|
|