|
Closing price on 8/24/2012
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
10 |
| Split-adjusted Price |
5.55 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.55
|
10
|
|
|
8/23/2012
|
-0.70 / -4.29%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.33
|
60
|
|
|
8/22/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
5.57
|
340
|
|
|
8/21/2012
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
5.57
|
50
|
|
|
8/20/2012
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.63
|
9,910
|
|
|
8/17/2012
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
5.60
|
90
|
|
|
8/16/2012
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.74
|
150
|
|
|
8/15/2012
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.63
|
141,250
|
|
|
8/14/2012
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
5.70
|
2,450
|
|
|
8/13/2012
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
5.74
|
2,530
|
|
|
8/10/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
5.63
|
2,520
|
|
|
8/9/2012
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
5.63
|
2,310
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
5.74
|
340
|
|
|
8/7/2012
|
-0.40 / -2.33%
|
16.40
|
17.20
|
16.40
|
16.80
|
16.80
|
5.74
|
790
|
|
|
8/6/2012
|
+0.70 / +4.24%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.87
|
200
|
|
|
8/3/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.63
|
10
|
|
|
8/2/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.46
|
10
|
|
|
8/1/2012
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
5.43
|
85,210
|
|
|
7/31/2012
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
5.50
|
74,920
|
|
|
7/30/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
5.43
|
102,750
|
|
|
7/27/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.43
|
158,590
|
|
|
7/26/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.46
|
6,110
|
|
|
7/25/2012
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
5.46
|
3,610
|
|
|
7/24/2012
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
5.43
|
314,110
|
|
|
7/23/2012
|
0.00 / 0.00%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
5.50
|
10,950
|
|
|
7/20/2012
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.50
|
330
|
|
|
7/19/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.57
|
0
|
|
|
7/18/2012
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
5.57
|
160,210
|
|
|
7/17/2012
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
5.53
|
2,910
|
|
|
7/16/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.50
|
30,000
|
|
|