Closing price on 2/9/2018
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
0 |
Split-adjusted Price |
14.49 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.49
|
0
|
|
2/8/2018
|
-1.60 / -6.50%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.92
|
14.49
|
1,920
|
|
2/7/2018
|
+1.60 / +6.96%
|
23.00
|
24.60
|
23.00
|
24.60
|
23.21
|
15.50
|
560
|
|
2/6/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.50
|
23.00
|
22.63
|
14.49
|
130
|
|
2/5/2018
|
+1.50 / +6.98%
|
20.55
|
23.00
|
20.55
|
23.00
|
20.83
|
14.49
|
1,920
|
|
2/2/2018
|
-1.20 / -5.29%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.55
|
10
|
|
2/1/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
14.30
|
0
|
|
1/31/2018
|
0.00 / 0.00%
|
22.70
|
24.25
|
22.70
|
22.70
|
22.97
|
14.30
|
2,090
|
|
1/30/2018
|
-1.30 / -5.42%
|
25.30
|
25.30
|
22.35
|
22.70
|
22.50
|
14.30
|
1,600
|
|
1/29/2018
|
-1.30 / -5.14%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.12
|
30
|
|
1/26/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.55
|
15.94
|
60
|
|
1/25/2018
|
-1.20 / -4.53%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
15.94
|
1,310
|
|
1/22/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.70
|
0
|
|
1/19/2018
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.70
|
10
|
|
1/18/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.07
|
0
|
|
1/17/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.07
|
0
|
|
1/16/2018
|
-0.20 / -0.78%
|
25.95
|
26.00
|
25.50
|
25.50
|
25.62
|
16.07
|
1,210
|
|
1/15/2018
|
+0.70 / +2.80%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.65
|
16.19
|
2,300
|
|
1/12/2018
|
+0.25 / +1.01%
|
26.35
|
26.35
|
25.00
|
25.00
|
25.68
|
15.75
|
20
|
|
1/11/2018
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
15.60
|
0
|
|
1/10/2018
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
15.60
|
0
|
|
1/9/2018
|
-1.25 / -4.81%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
15.60
|
100
|
|
1/8/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
1,500
|
|
1/4/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
22,959
|
|
1/3/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
24,529
|
|
1/2/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
22,959
|
|
12/29/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
23,009
|
|
12/28/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.38
|
23,009
|
|
12/27/2017
|
+0.30 / +1.17%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
16.38
|
23,059
|
|
|