|
Closing price on 9/14/2011
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.80 |
| Volume |
192,290 |
| Split-adjusted Price |
6.38 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
21.90
|
21.90
|
6.38
|
192,290
|
|
|
9/13/2011
|
+0.40 / +1.85%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
6.41
|
233,820
|
|
|
9/12/2011
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.40
|
21.60
|
21.60
|
6.29
|
228,330
|
|
|
9/9/2011
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.70
|
6.32
|
167,840
|
|
|
9/8/2011
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.80
|
21.80
|
21.80
|
6.35
|
194,730
|
|
|
9/7/2011
|
+0.90 / +4.31%
|
20.90
|
21.80
|
20.70
|
21.80
|
21.80
|
6.35
|
275,740
|
|
|
9/6/2011
|
+0.70 / +3.47%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
6.09
|
233,330
|
|
|
9/5/2011
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.20
|
5.89
|
282,640
|
|
|
9/1/2011
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.30
|
5.92
|
96,070
|
|
|
8/31/2011
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.70
|
6.03
|
236,300
|
|
|
8/30/2011
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.70
|
6.03
|
169,200
|
|
|
8/29/2011
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
6.03
|
219,740
|
|
|
8/26/2011
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
5.97
|
176,120
|
|
|
8/25/2011
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.50
|
5.97
|
304,950
|
|
|
8/24/2011
|
-0.20 / -0.96%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.60
|
6.00
|
140,510
|
|
|
8/23/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.06
|
87,750
|
|
|
8/22/2011
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.80
|
6.06
|
162,380
|
|
|
8/19/2011
|
-0.50 / -2.39%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.40
|
5.94
|
204,210
|
|
|
8/18/2011
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
6.09
|
119,320
|
|
|
8/17/2011
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
6.09
|
193,960
|
|
|
8/16/2011
|
-0.20 / -0.96%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.60
|
6.00
|
183,920
|
|
|
8/15/2011
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.80
|
6.06
|
129,750
|
|
|
8/12/2011
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.20
|
21.20
|
21.20
|
6.18
|
104,200
|
|
|
8/11/2011
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
6.21
|
317,100
|
|
|
8/10/2011
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.20
|
6.18
|
140,000
|
|
|
8/9/2011
|
-0.10 / -0.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
6.24
|
137,060
|
|
|
8/8/2011
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
6.27
|
133,270
|
|
|
8/5/2011
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.50
|
21.60
|
21.60
|
6.29
|
138,440
|
|
|
8/4/2011
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.60
|
6.29
|
171,620
|
|
|
8/3/2011
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
6.29
|
118,500
|
|
|