|
Closing price on 8/26/2014
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
8,790 |
| Split-adjusted Price |
8.03 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
8.03
|
8,790
|
|
|
8/25/2014
|
-1.50 / -7.81%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
8.17
|
15,670
|
|
|
8/22/2014
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.20
|
7.93
|
37,600
|
|
|
8/21/2014
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
7.89
|
23,230
|
|
|
8/20/2014
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.40
|
8.02
|
10,200
|
|
|
8/19/2014
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
7.93
|
114,440
|
|
|
8/18/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.50
|
8.06
|
69,750
|
|
|
8/15/2014
|
+0.70 / +3.72%
|
19.20
|
19.70
|
19.10
|
19.50
|
19.50
|
8.06
|
47,850
|
|
|
8/14/2014
|
+1.20 / +6.82%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
7.77
|
204,020
|
|
|
8/13/2014
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
7.27
|
21,480
|
|
|
8/12/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
7.23
|
55,110
|
|
|
8/11/2014
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.23
|
51,600
|
|
|
8/8/2014
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.78
|
1,710
|
|
|
8/7/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.86
|
0
|
|
|
8/6/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
6.86
|
440
|
|
|
8/5/2014
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
6.90
|
320
|
|
|
8/4/2014
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.82
|
40
|
|
|
8/1/2014
|
+0.70 / +4.35%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
6.94
|
40
|
|
|
7/31/2014
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.65
|
2,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.69
|
10
|
|
|
7/29/2014
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
6.69
|
2,030
|
|
|
7/28/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
23,380
|
|
|
7/25/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.65
|
1,100
|
|
|
7/24/2014
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.65
|
2,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
6.61
|
5,320
|
|
|
7/22/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
220
|
|
|
7/21/2014
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
6.69
|
2,540
|
|
|
7/18/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.61
|
4,100
|
|
|
7/17/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.74
|
0
|
|
|
7/16/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
6.74
|
6,210
|
|
|