|
Closing price on 7/6/2015
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
25.70 |
| Volume |
11,000 |
| Split-adjusted Price |
11.86 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2015
|
-0.20 / -0.74%
|
27.80
|
28.40
|
26.70
|
27.00
|
27.47
|
12.46
|
6,330
|
|
|
6/11/2015
|
-0.30 / -1.09%
|
27.90
|
27.90
|
27.20
|
27.20
|
27.48
|
12.55
|
6,150
|
|
|
6/10/2015
|
-0.50 / -1.79%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.55
|
12.69
|
1,220
|
|
|
6/9/2015
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.30
|
12.92
|
22,050
|
|
|
6/8/2015
|
+0.30 / +1.08%
|
28.50
|
28.70
|
27.50
|
28.00
|
28.13
|
12.92
|
21,400
|
|
|
6/5/2015
|
-1.10 / -3.82%
|
28.00
|
28.70
|
27.70
|
27.70
|
27.96
|
12.78
|
8,380
|
|
|
6/4/2015
|
0.00 / 0.00%
|
28.10
|
28.90
|
27.60
|
28.80
|
27.97
|
13.29
|
18,590
|
|
|
6/3/2015
|
+0.20 / +0.70%
|
30.00
|
30.00
|
28.00
|
28.80
|
28.36
|
13.29
|
9,310
|
|
|
6/2/2015
|
-0.80 / -2.72%
|
28.10
|
30.00
|
28.10
|
28.60
|
28.86
|
13.19
|
26,090
|
|
|
6/1/2015
|
+1.80 / +6.52%
|
27.80
|
29.50
|
27.80
|
29.40
|
29.31
|
13.56
|
54,390
|
|
|
5/29/2015
|
+1.80 / +6.98%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.53
|
12.73
|
42,860
|
|
|
5/28/2015
|
+1.60 / +6.61%
|
24.30
|
25.80
|
24.30
|
25.80
|
25.43
|
11.90
|
46,650
|
|
|
5/27/2015
|
+0.70 / +2.98%
|
23.50
|
24.70
|
23.50
|
24.20
|
24.26
|
11.16
|
25,820
|
|
|
5/26/2015
|
-1.20 / -4.86%
|
24.70
|
24.70
|
23.50
|
23.50
|
23.66
|
10.84
|
35,590
|
|
|