|
Closing price on 9/15/2014
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
5,310 |
| Split-adjusted Price |
8.17 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+0.60 / +3.51%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.70
|
8.17
|
5,310
|
|
|
9/12/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.89
|
1,980
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
7.89
|
209,640
|
|
|
9/10/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
7.89
|
7,100
|
|
|
9/9/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
7.89
|
5,840
|
|
|
9/8/2014
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
7.93
|
7,550
|
|
|
9/5/2014
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
8.03
|
11,200
|
|
|
9/4/2014
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
8.12
|
194,240
|
|
|
9/3/2014
|
+0.60 / +3.51%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
8.17
|
1,030
|
|
|
8/29/2014
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.10
|
7.89
|
21,670
|
|
|
8/28/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
7.98
|
18,460
|
|
|
8/27/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
7.98
|
3,400
|
|
|
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
|
|
|