|
Closing price on 11/22/2011
|
|
| Open |
14.50 |
| High |
15.90 |
| Low |
14.50 |
| Volume |
2,510 |
| Split-adjusted Price |
14.74 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
+0.70 / +4.61%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
14.74
|
2,510
|
|
|
11/21/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.09
|
500
|
|
|
11/18/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
0
|
|
|
11/17/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
1,000
|
|
|
11/16/2011
|
-0.70 / -4.67%
|
15.70
|
15.70
|
14.30
|
14.30
|
14.30
|
13.25
|
1,010
|
|
|
11/15/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
0
|
|
|
11/14/2011
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
21,010
|
|
|
11/11/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/8/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/7/2011
|
-0.80 / -4.85%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.70
|
14.55
|
12,890
|
|
|
11/4/2011
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.29
|
10
|
|
|
11/3/2011
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.83
|
1,000
|
|
|
11/2/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|
11/1/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|
10/31/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|
10/28/2011
|
0.00 / 0.00%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
15.01
|
20
|
|
|
10/27/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
15.01
|
110
|
|
|
10/26/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|
10/25/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|
10/24/2011
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
100
|
|
|
10/21/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
0
|
|
|
10/20/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
0
|
|
|
10/19/2011
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
14.37
|
3,700
|
|
|
10/18/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
0
|
|
|
10/17/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
1,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
14.46
|
2,000
|
|
|
10/13/2011
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.46
|
10
|
|
|
10/12/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.83
|
0
|
|
|