|
Closing price on 9/26/2017
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.50 |
Volume |
2,847,180 |
Split-adjusted Price |
16.12 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,847,180
|
|
9/25/2017
|
-0.30 / -1.08%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
16.12
|
2,846,110
|
|
9/22/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.30
|
2,845,800
|
|
9/21/2017
|
-0.90 / -3.14%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.30
|
2,845,810
|
|
9/20/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.82
|
2,845,800
|
|
9/19/2017
|
+0.70 / +2.50%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.82
|
2,845,810
|
|
9/18/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.41
|
2,845,800
|
|
9/15/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.41
|
2,845,800
|
|
9/14/2017
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.41
|
2,845,810
|
|
9/13/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,845,800
|
|
9/12/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,845,800
|
|
9/11/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,845,800
|
|
9/8/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,845,800
|
|
9/7/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.12
|
2,846,460
|
|
9/6/2017
|
-0.70 / -2.48%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.65
|
16.12
|
2,847,970
|
|
9/5/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
2,845,800
|
|
9/1/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
2,845,800
|
|
8/31/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
2,845,800
|
|
8/30/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
2,845,800
|
|
8/29/2017
|
+1.00 / +3.68%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.53
|
2,846,490
|
|
8/28/2017
|
+0.20 / +0.74%
|
27.20
|
28.70
|
27.20
|
27.20
|
28.47
|
15.95
|
2,849,840
|
|
8/25/2017
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.83
|
2,846,040
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|