|
Closing price on 8/3/2011
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.60 |
| Volume |
118,500 |
| Split-adjusted Price |
6.29 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
6.29
|
118,500
|
|
|
8/2/2011
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.60
|
21.60
|
21.60
|
6.29
|
112,500
|
|
|
8/1/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.70
|
6.32
|
96,340
|
|
|
7/29/2011
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
6.32
|
104,000
|
|
|
7/28/2011
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.60
|
21.80
|
21.80
|
6.35
|
471,490
|
|
|
7/27/2011
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
6.35
|
133,500
|
|
|
7/26/2011
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.60
|
21.80
|
21.80
|
6.35
|
156,560
|
|
|
7/25/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.40
|
21.80
|
21.80
|
6.35
|
191,900
|
|
|
7/22/2011
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.80
|
6.35
|
200,930
|
|
|
7/21/2011
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.20
|
21.90
|
21.90
|
6.38
|
207,000
|
|
|
7/20/2011
|
+0.40 / +1.89%
|
21.20
|
21.60
|
21.10
|
21.60
|
21.60
|
6.29
|
200,430
|
|
|
7/19/2011
|
-0.10 / -0.47%
|
21.30
|
21.70
|
20.60
|
21.20
|
21.20
|
6.18
|
338,170
|
|
|
7/18/2011
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.70
|
21.30
|
21.30
|
6.21
|
183,620
|
|
|
7/15/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
21.00
|
21.00
|
6.12
|
165,440
|
|
|
7/14/2011
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.00
|
6.12
|
156,850
|
|
|
7/13/2011
|
-0.10 / -0.47%
|
21.20
|
21.30
|
20.60
|
21.10
|
21.10
|
6.15
|
239,150
|
|
|
7/12/2011
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.20
|
6.18
|
128,750
|
|
|
7/11/2011
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
6.24
|
217,410
|
|
|
7/8/2011
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
6.32
|
165,400
|
|
|
7/7/2011
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.90
|
6.38
|
112,220
|
|
|
7/6/2011
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
6.44
|
122,460
|
|
|
7/5/2011
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
6.56
|
145,300
|
|
|
7/4/2011
|
-0.40 / -1.75%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.40
|
6.53
|
114,850
|
|
|
7/1/2011
|
-0.30 / -1.30%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.80
|
6.64
|
204,380
|
|
|
6/30/2011
|
+0.10 / +0.43%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.10
|
6.73
|
473,870
|
|
|
6/29/2011
|
+0.60 / +2.68%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
6.70
|
206,600
|
|
|
6/28/2011
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.00
|
22.40
|
22.40
|
6.53
|
200,860
|
|
|
6/27/2011
|
+0.30 / +1.36%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
6.50
|
206,560
|
|
|
6/24/2011
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.50
|
22.00
|
22.00
|
6.41
|
464,310
|
|
|
6/23/2011
|
-0.60 / -2.67%
|
22.50
|
22.90
|
21.90
|
21.90
|
21.90
|
6.38
|
284,800
|
|
|