|
Closing price on 2/25/2011
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
30,000 |
| Split-adjusted Price |
14.83 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2011
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
14.83
|
30,000
|
|
|
2/24/2011
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
14.83
|
4,000
|
|
|
2/23/2011
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
14.83
|
13,000
|
|
|
2/22/2011
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
14.37
|
1,010
|
|
|
2/21/2011
|
-0.80 / -4.91%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
14.37
|
61,960
|
|
|
2/18/2011
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.30
|
15.11
|
54,260
|
|
|
2/17/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
15.48
|
68,470
|
|
|
2/16/2011
|
+0.40 / +2.44%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
15.57
|
20,500
|
|
|
2/15/2011
|
+0.60 / +3.80%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
15.20
|
35,300
|
|
|
2/14/2011
|
+0.30 / +1.94%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.64
|
25,850
|
|
|
2/11/2011
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
14.37
|
5,810
|
|
|
2/10/2011
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
14.46
|
34,010
|
|
|
2/9/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
14.37
|
65,980
|
|
|
2/8/2011
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
200
|
|
|
1/28/2011
|
+0.30 / +1.99%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.40
|
14.27
|
21,110
|
|
|
1/27/2011
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.10
|
13.99
|
18,200
|
|
|
1/26/2011
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.10
|
13.99
|
62,400
|
|
|
1/25/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.90
|
50,000
|
|
|
1/24/2011
|
-0.40 / -2.60%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.00
|
13.90
|
17,100
|
|
|
1/21/2011
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
14.27
|
48,660
|
|
|
1/20/2011
|
+0.10 / +0.67%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.10
|
13.99
|
86,000
|
|
|
1/19/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
13.90
|
170,010
|
|
|
1/18/2011
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
13.90
|
104,370
|
|
|
1/17/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
13.81
|
25,750
|
|
|
1/14/2011
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
13.81
|
10,000
|
|
|
1/13/2011
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
13.90
|
9,100
|
|
|
1/12/2011
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
13.90
|
14,000
|
|
|
1/11/2011
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.20
|
15.00
|
15.00
|
13.90
|
27,430
|
|
|
1/10/2011
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
13.81
|
25,510
|
|
|
1/7/2011
|
-0.70 / -4.61%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
13.44
|
13,880
|
|
|