Closing price on 12/19/2017
|
|
Open |
25.60 |
High |
27.00 |
Low |
25.60 |
Volume |
1,300 |
Split-adjusted Price |
17.01 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2017
|
+1.40 / +5.47%
|
25.60
|
27.00
|
25.60
|
27.00
|
26.15
|
17.01
|
1,300
|
|
12/18/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.13
|
0
|
|
12/15/2017
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.13
|
40
|
|
12/14/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.07
|
0
|
|
12/13/2017
|
-0.90 / -3.41%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.07
|
10
|
|
12/12/2017
|
-0.60 / -2.22%
|
27.00
|
27.00
|
25.15
|
26.40
|
25.37
|
16.64
|
2,010
|
|
12/11/2017
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.01
|
100
|
|
12/8/2017
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.08
|
0
|
|
12/7/2017
|
+0.10 / +0.37%
|
25.15
|
27.10
|
25.15
|
27.10
|
26.13
|
17.08
|
1,000
|
|
12/6/2017
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.01
|
20
|
|
12/5/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.33
|
0
|
|
12/4/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.33
|
0
|
|
12/1/2017
|
-1.20 / -4.18%
|
26.70
|
27.50
|
26.70
|
27.50
|
27.10
|
17.33
|
5,700
|
|
11/30/2017
|
+0.30 / +1.06%
|
28.30
|
28.70
|
28.30
|
28.70
|
28.57
|
16.82
|
9,330
|
|
11/29/2017
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.40
|
28.40
|
28.45
|
16.65
|
9,620
|
|
11/28/2017
|
+1.40 / +5.19%
|
27.00
|
28.40
|
27.00
|
28.40
|
27.44
|
16.65
|
9,700
|
|
11/27/2017
|
-1.00 / -3.57%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.43
|
15.83
|
70
|
|
11/24/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.16
|
16.41
|
3,090
|
|
11/23/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.41
|
0
|
|
11/22/2017
|
+0.80 / +2.94%
|
28.00
|
28.00
|
25.30
|
28.00
|
27.40
|
16.41
|
520
|
|
11/21/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
15.95
|
0
|
|
11/20/2017
|
-0.80 / -2.86%
|
26.10
|
27.20
|
26.10
|
27.20
|
26.65
|
15.95
|
1,040
|
|
11/17/2017
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.41
|
10
|
|
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
|
|
|