Closing price on 8/24/2017
|
|
Open |
27.20 |
High |
27.20 |
Low |
27.20 |
Volume |
2,845,800 |
Split-adjusted Price |
15.95 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
15.95
|
2,845,800
|
|
8/23/2017
|
-1.30 / -4.56%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
15.95
|
35,000
|
|
8/22/2017
|
+0.30 / +1.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.71
|
30,070
|
|
8/21/2017
|
+0.70 / +2.55%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
30,230
|
|
8/18/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
30,610
|
|
8/17/2017
|
+0.20 / +0.73%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
30,010
|
|
8/16/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
16.00
|
30,000
|
|
8/15/2017
|
-0.90 / -3.19%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.65
|
16.00
|
30,210
|
|
8/14/2017
|
-0.10 / -0.35%
|
28.15
|
28.20
|
28.15
|
28.20
|
28.18
|
16.53
|
30,420
|
|
8/11/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
16.59
|
30,000
|
|
8/10/2017
|
+0.85 / +3.10%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
16.59
|
30,020
|
|
8/9/2017
|
-0.95 / -3.35%
|
28.50
|
28.50
|
27.45
|
27.45
|
27.98
|
16.09
|
30,110
|
|
8/8/2017
|
+0.20 / +0.71%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
16.65
|
30,010
|
|
8/7/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
30,000
|
|
8/4/2017
|
+0.50 / +1.81%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
30,500
|
|
8/3/2017
|
-0.50 / -1.77%
|
28.20
|
28.20
|
27.70
|
27.70
|
27.74
|
16.24
|
32,920
|
|
8/2/2017
|
+0.40 / +1.44%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
31,000
|
|
8/1/2017
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.70
|
16.30
|
30,160
|
|
7/31/2017
|
+0.20 / +0.72%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.30
|
31,000
|
|
7/28/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.18
|
30,000
|
|
7/27/2017
|
-0.60 / -2.13%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.18
|
30,660
|
|
7/26/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
30,000
|
|
7/25/2017
|
+0.70 / +2.55%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
30,010
|
|
7/24/2017
|
-1.00 / -3.51%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
30,250
|
|
7/21/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.71
|
30,430
|
|
7/20/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.71
|
30,000
|
|
7/19/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.71
|
30,000
|
|
7/18/2017
|
+1.40 / +5.17%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
16.71
|
30,380
|
|
7/17/2017
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
15.89
|
30,000
|
|
7/14/2017
|
-0.70 / -2.52%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
15.89
|
30,010
|
|
|