|
Closing price on 1/10/2011
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
27.00 |
| Volume |
152,180 |
| Split-adjusted Price |
7.92 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.00
|
28.20
|
28.20
|
7.92
|
152,180
|
|
|
1/7/2011
|
+0.70 / +2.55%
|
27.00
|
28.20
|
26.60
|
28.20
|
28.20
|
7.92
|
344,080
|
|
|
1/6/2011
|
-0.30 / -1.08%
|
27.50
|
28.40
|
27.10
|
27.50
|
27.50
|
7.72
|
241,470
|
|
|
1/5/2011
|
-1.20 / -4.14%
|
29.00
|
29.00
|
27.80
|
27.80
|
27.80
|
7.81
|
110,990
|
|
|
1/4/2011
|
+0.20 / +0.69%
|
28.00
|
29.60
|
28.00
|
29.00
|
29.00
|
8.14
|
200,430
|
|
|
12/31/2010
|
+0.10 / +0.35%
|
28.00
|
29.30
|
28.00
|
28.80
|
28.80
|
8.09
|
258,530
|
|
|
12/30/2010
|
-1.50 / -4.97%
|
28.70
|
30.20
|
28.70
|
28.70
|
28.70
|
8.06
|
184,990
|
|
|
12/29/2010
|
+0.50 / +1.68%
|
29.00
|
30.90
|
28.30
|
30.20
|
30.20
|
8.48
|
252,490
|
|
|
12/28/2010
|
+1.20 / +4.21%
|
28.00
|
29.70
|
27.60
|
29.70
|
29.70
|
8.34
|
327,530
|
|
|
12/27/2010
|
+0.80 / +2.89%
|
27.70
|
28.50
|
26.60
|
28.50
|
28.50
|
8.00
|
440,670
|
|
|
12/24/2010
|
-0.30 / -1.07%
|
28.00
|
28.20
|
27.00
|
27.70
|
27.70
|
7.78
|
227,800
|
|
|
12/23/2010
|
-0.50 / -1.75%
|
27.40
|
29.10
|
27.10
|
28.00
|
28.00
|
7.86
|
130,020
|
|
|
12/22/2010
|
-1.50 / -5.00%
|
29.10
|
30.10
|
28.50
|
28.50
|
28.50
|
8.00
|
134,240
|
|
|
12/21/2010
|
-0.50 / -1.64%
|
29.50
|
30.80
|
29.00
|
30.00
|
30.00
|
8.43
|
189,780
|
|
|
12/20/2010
|
-0.10 / -0.33%
|
30.60
|
31.30
|
29.20
|
30.50
|
30.50
|
8.57
|
200,640
|
|
|
12/17/2010
|
+1.20 / +4.08%
|
29.40
|
30.60
|
28.20
|
30.60
|
30.60
|
8.59
|
252,930
|
|
|
12/16/2010
|
-1.50 / -4.85%
|
29.40
|
31.50
|
29.40
|
29.40
|
29.40
|
8.26
|
402,090
|
|
|
12/15/2010
|
-1.60 / -4.92%
|
32.50
|
32.50
|
30.90
|
30.90
|
30.90
|
8.68
|
260,830
|
|
|
12/14/2010
|
-0.90 / -2.69%
|
31.80
|
33.00
|
31.80
|
32.50
|
32.50
|
9.13
|
185,320
|
|
|
12/13/2010
|
+0.50 / +1.52%
|
31.50
|
34.00
|
31.30
|
33.40
|
33.40
|
9.38
|
306,440
|
|
|
12/10/2010
|
+0.90 / +2.81%
|
33.40
|
33.50
|
30.40
|
32.90
|
32.90
|
9.24
|
419,550
|
|
|
12/9/2010
|
+1.10 / +3.56%
|
30.00
|
32.40
|
29.40
|
32.00
|
32.00
|
8.99
|
272,010
|
|
|
12/8/2010
|
+0.70 / +2.32%
|
29.40
|
31.10
|
29.40
|
30.90
|
30.90
|
8.68
|
147,950
|
|
|
12/7/2010
|
+1.40 / +4.86%
|
28.70
|
30.20
|
28.40
|
30.20
|
30.20
|
8.48
|
437,240
|
|
|
12/6/2010
|
+1.10 / +3.97%
|
27.70
|
29.00
|
26.70
|
28.80
|
28.80
|
8.09
|
234,560
|
|
|
12/3/2010
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.60
|
27.70
|
27.70
|
7.78
|
100,210
|
|
|
12/2/2010
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.70
|
27.70
|
7.78
|
89,160
|
|
|
12/1/2010
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.40
|
27.70
|
27.70
|
7.78
|
114,370
|
|
|
11/30/2010
|
+0.60 / +2.21%
|
28.40
|
28.40
|
27.20
|
27.80
|
27.80
|
7.81
|
210,840
|
|
|
11/29/2010
|
-0.20 / -0.73%
|
28.50
|
28.50
|
26.70
|
27.20
|
27.20
|
7.64
|
382,380
|
|
|