|
Closing price on 7/24/2015
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
30.50 |
| Volume |
31,920 |
| Split-adjusted Price |
14.62 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2015
|
0.00 / 0.00%
|
31.70
|
31.70
|
30.50
|
31.70
|
30.95
|
14.62
|
31,920
|
|
|
7/23/2015
|
+1.20 / +3.93%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.89
|
14.62
|
10,600
|
|
|
7/22/2015
|
+0.70 / +2.35%
|
29.80
|
30.50
|
29.50
|
30.50
|
29.82
|
14.07
|
27,670
|
|
|
7/21/2015
|
+0.10 / +0.34%
|
29.70
|
30.00
|
29.70
|
29.80
|
29.89
|
13.75
|
135,330
|
|
|
7/20/2015
|
-0.20 / -0.67%
|
29.20
|
30.10
|
29.20
|
29.70
|
29.84
|
13.70
|
30,700
|
|
|
7/17/2015
|
+1.90 / +6.79%
|
28.70
|
29.90
|
28.70
|
29.90
|
29.74
|
13.79
|
15,230
|
|
|
7/16/2015
|
+0.50 / +1.82%
|
27.60
|
28.50
|
27.50
|
28.00
|
27.92
|
12.92
|
55,880
|
|
|
7/15/2015
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.40
|
27.50
|
27.64
|
12.69
|
10,780
|
|
|
7/14/2015
|
+0.20 / +0.73%
|
27.10
|
28.00
|
27.10
|
27.60
|
27.50
|
12.73
|
69,400
|
|
|
7/13/2015
|
+0.50 / +1.86%
|
27.00
|
27.50
|
26.20
|
27.40
|
26.98
|
12.64
|
5,930
|
|
|
7/10/2015
|
+0.70 / +2.67%
|
26.30
|
26.90
|
26.30
|
26.90
|
26.66
|
12.41
|
3,500
|
|
|
7/9/2015
|
-0.60 / -2.24%
|
26.10
|
26.60
|
26.00
|
26.20
|
26.39
|
12.09
|
65,690
|
|
|
7/8/2015
|
+0.30 / +1.13%
|
26.10
|
26.80
|
26.00
|
26.80
|
26.43
|
12.36
|
5,200
|
|
|
7/7/2015
|
+0.80 / +3.11%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.13
|
12.22
|
13,010
|
|
|
7/6/2015
|
-0.30 / -1.15%
|
25.90
|
26.00
|
25.70
|
25.70
|
25.95
|
11.86
|
11,000
|
|
|
7/3/2015
|
+0.20 / +0.78%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.99
|
3,500
|
|
|
7/2/2015
|
+0.60 / +2.38%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.47
|
11.90
|
1,060
|
|
|
7/1/2015
|
-0.60 / -2.33%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.27
|
11.62
|
2,770
|
|
|
6/30/2015
|
+0.40 / +1.57%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.44
|
11.90
|
1,690
|
|
|
6/29/2015
|
-1.00 / -3.79%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.60
|
11.72
|
2,320
|
|
|
6/26/2015
|
+0.20 / +0.76%
|
26.40
|
26.50
|
25.80
|
26.40
|
25.88
|
12.18
|
4,520
|
|
|
6/25/2015
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.05
|
12.09
|
11,170
|
|
|
6/24/2015
|
-0.20 / -0.76%
|
26.50
|
26.80
|
26.20
|
26.20
|
26.41
|
12.09
|
15,220
|
|
|
6/23/2015
|
-0.60 / -2.22%
|
26.10
|
26.40
|
26.00
|
26.40
|
26.06
|
12.18
|
5,450
|
|
|
6/22/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.40
|
27.00
|
26.56
|
12.46
|
4,180
|
|
|
6/19/2015
|
-0.50 / -1.82%
|
27.20
|
28.00
|
27.00
|
27.00
|
27.30
|
12.46
|
8,080
|
|
|
6/18/2015
|
-0.40 / -1.43%
|
27.30
|
27.50
|
27.00
|
27.50
|
27.01
|
12.69
|
27,400
|
|
|
6/17/2015
|
-0.10 / -0.36%
|
27.20
|
27.90
|
27.10
|
27.90
|
27.53
|
12.87
|
410
|
|
|
6/16/2015
|
-0.20 / -0.71%
|
27.10
|
28.00
|
27.10
|
28.00
|
27.61
|
12.92
|
1,340
|
|
|
6/15/2015
|
+1.20 / +4.44%
|
27.50
|
28.30
|
27.50
|
28.20
|
27.88
|
13.01
|
5,240
|
|
|