|
Closing price on 8/17/2015
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.70 |
| Volume |
5,220 |
| Split-adjusted Price |
14.30 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.70
|
31.00
|
31.00
|
14.30
|
5,220
|
|
|
8/14/2015
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.02
|
14.44
|
11,510
|
|
|
8/13/2015
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.00
|
31.00
|
30.43
|
14.30
|
920
|
|
|
8/12/2015
|
+0.20 / +0.65%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.01
|
14.39
|
6,160
|
|
|
8/11/2015
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
31.00
|
30.97
|
14.30
|
13,690
|
|
|
8/10/2015
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.10
|
14.30
|
113,650
|
|
|
8/7/2015
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.20
|
31.20
|
32.16
|
14.39
|
3,700
|
|
|
8/6/2015
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.60
|
31.20
|
30.97
|
14.39
|
104,520
|
|
|
8/5/2015
|
+0.40 / +1.29%
|
31.00
|
31.70
|
30.50
|
31.40
|
30.80
|
14.49
|
24,510
|
|
|
8/4/2015
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.00
|
31.00
|
30.33
|
14.30
|
27,370
|
|
|
8/3/2015
|
+0.30 / +0.98%
|
31.40
|
31.40
|
30.80
|
30.80
|
30.88
|
14.21
|
290,010
|
|
|
7/31/2015
|
-1.00 / -3.17%
|
30.10
|
31.20
|
29.60
|
30.50
|
29.88
|
14.07
|
3,380
|
|
|
7/30/2015
|
-0.30 / -0.94%
|
31.00
|
31.80
|
30.00
|
31.50
|
30.31
|
14.53
|
61,730
|
|
|
7/29/2015
|
-0.10 / -0.31%
|
30.50
|
31.90
|
30.40
|
31.80
|
30.48
|
14.67
|
3,150
|
|
|
7/28/2015
|
-0.10 / -0.31%
|
30.70
|
33.60
|
30.10
|
31.90
|
31.05
|
14.72
|
16,520
|
|
|
7/27/2015
|
+0.30 / +0.95%
|
30.20
|
32.00
|
30.20
|
32.00
|
30.77
|
14.76
|
1,300
|
|
|
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
|
|
|