Closing price on 11/16/2017
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
570 |
Split-adjusted Price |
15.83 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2017
|
-2.00 / -6.90%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
570
|
|
11/15/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
11/14/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
10
|
|
11/13/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
11/10/2017
|
+0.60 / +2.11%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
10
|
|
11/9/2017
|
+0.50 / +1.79%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
16.65
|
10
|
|
11/8/2017
|
-1.10 / -3.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
16.36
|
50
|
|
11/7/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
11/6/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
11/3/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
11/2/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
11/1/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
10/31/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
10/30/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
0
|
|
10/27/2017
|
+1.40 / +5.07%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.00
|
10
|
|
10/26/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.18
|
0
|
|
10/25/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.18
|
0
|
|
10/24/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.18
|
0
|
|
10/23/2017
|
+0.20 / +0.73%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.18
|
2,845,940
|
|
10/20/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
16.06
|
2,845,800
|
|
10/19/2017
|
+0.40 / +1.48%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
16.06
|
2,845,810
|
|
10/18/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
2,845,800
|
|
10/17/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
2,845,800
|
|
10/16/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
2,845,800
|
|
10/13/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
2,845,800
|
|
10/12/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
2,845,800
|
|
10/11/2017
|
-1.00 / -3.57%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.13
|
15.83
|
2,845,880
|
|
10/10/2017
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.41
|
2,846,300
|
|
10/9/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,845,800
|
|
10/6/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,845,800
|
|
|