|
Closing price on 12/30/2010
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
8,150 |
| Split-adjusted Price |
13.90 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
-0.20 / -1.32%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
13.90
|
8,150
|
|
|
12/29/2010
|
+0.40 / +2.70%
|
15.30
|
15.30
|
14.20
|
15.20
|
15.20
|
14.09
|
1,140
|
|
|
12/28/2010
|
+0.10 / +0.68%
|
14.20
|
14.90
|
14.10
|
14.80
|
14.80
|
13.72
|
12,220
|
|
|
12/27/2010
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
13.62
|
10,510
|
|
|
12/24/2010
|
0.00 / 0.00%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
14.18
|
6,700
|
|
|
12/23/2010
|
+0.50 / +3.38%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
14.18
|
1,020
|
|
|
12/22/2010
|
-0.60 / -3.90%
|
15.90
|
15.90
|
14.80
|
14.80
|
14.80
|
13.72
|
10,010
|
|
|
12/21/2010
|
+0.60 / +4.05%
|
14.20
|
15.50
|
14.10
|
15.40
|
15.40
|
14.27
|
19,520
|
|
|
12/20/2010
|
-0.70 / -4.52%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
13.72
|
8,140
|
|
|
12/17/2010
|
+0.10 / +0.65%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.50
|
14.37
|
3,900
|
|
|
12/16/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.27
|
10
|
|
|
12/15/2010
|
-0.80 / -4.91%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
14.37
|
72,270
|
|
|
12/14/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.11
|
3,220
|
|
|
12/13/2010
|
+0.70 / +4.52%
|
14.90
|
16.20
|
14.90
|
16.20
|
16.20
|
15.01
|
96,820
|
|
|
12/10/2010
|
-0.10 / -0.64%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.50
|
14.37
|
12,030
|
|
|
12/9/2010
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
14.46
|
750
|
|
|
12/8/2010
|
+0.60 / +3.95%
|
15.90
|
15.90
|
15.00
|
15.80
|
15.80
|
14.64
|
2,010
|
|
|
12/7/2010
|
-0.80 / -5.00%
|
15.30
|
16.00
|
15.20
|
15.20
|
15.20
|
14.09
|
7,020
|
|
|
12/6/2010
|
-0.80 / -4.76%
|
16.00
|
17.30
|
16.00
|
16.00
|
16.00
|
14.83
|
24,000
|
|
|
12/3/2010
|
+0.20 / +1.20%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.80
|
15.57
|
17,660
|
|
|
12/2/2010
|
-0.10 / -0.60%
|
15.90
|
17.00
|
15.90
|
16.60
|
16.60
|
15.38
|
5,870
|
|
|
12/1/2010
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.48
|
20
|
|
|
11/30/2010
|
+0.10 / +0.62%
|
15.30
|
16.20
|
15.30
|
16.20
|
16.20
|
15.01
|
5,010
|
|
|
11/29/2010
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
14.92
|
160
|
|
|
11/26/2010
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.60
|
15.80
|
15.80
|
14.64
|
89,940
|
|
|
11/25/2010
|
+0.70 / +4.67%
|
15.00
|
15.70
|
14.50
|
15.70
|
15.70
|
14.55
|
27,150
|
|
|
11/24/2010
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
13.90
|
2,170
|
|
|
11/23/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
14.09
|
200
|
|
|
11/22/2010
|
+0.50 / +3.40%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
14.09
|
30
|
|
|
11/19/2010
|
+0.60 / +4.26%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
13.62
|
1,260
|
|
|