|
Closing price on 4/1/2011
|
|
| Open |
15.60 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
7,000 |
| Split-adjusted Price |
15.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2011
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
15.20
|
7,000
|
|
|
3/31/2011
|
+0.40 / +2.50%
|
15.20
|
16.50
|
15.20
|
16.40
|
16.40
|
15.20
|
12,450
|
|
|
3/30/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.83
|
1,700
|
|
|
3/29/2011
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.00
|
16.00
|
16.00
|
14.83
|
16,890
|
|
|
3/28/2011
|
-0.80 / -4.85%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
14.55
|
33,000
|
|
|
3/25/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.29
|
0
|
|
|
3/24/2011
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.80
|
16.50
|
16.50
|
15.29
|
31,000
|
|
|
3/23/2011
|
-0.50 / -2.94%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
15.29
|
86,000
|
|
|
3/22/2011
|
-0.20 / -1.16%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
15.76
|
10,060
|
|
|
3/21/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.94
|
0
|
|
|
3/18/2011
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.94
|
7,000
|
|
|
3/17/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.13
|
0
|
|
|
3/16/2011
|
-0.10 / -0.57%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
16.13
|
10,500
|
|
|
3/15/2011
|
-0.20 / -1.13%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
16.22
|
10,700
|
|
|
3/14/2011
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.10
|
17.70
|
17.70
|
16.40
|
7,570
|
|
|
3/11/2011
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.00
|
17.90
|
17.90
|
16.59
|
13,300
|
|
|
3/10/2011
|
+0.40 / +2.31%
|
17.70
|
18.00
|
17.30
|
17.70
|
17.70
|
16.40
|
5,600
|
|
|
3/9/2011
|
+0.50 / +2.98%
|
17.30
|
17.30
|
16.00
|
17.30
|
17.30
|
16.03
|
3,000
|
|
|
3/8/2011
|
+0.30 / +1.82%
|
15.70
|
17.00
|
15.70
|
16.80
|
16.80
|
15.57
|
4,360
|
|
|
3/7/2011
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
15.29
|
55,010
|
|
|
3/4/2011
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
15.38
|
75,760
|
|
|
3/3/2011
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.60
|
15.38
|
77,210
|
|
|
3/2/2011
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
15.38
|
69,050
|
|
|
3/1/2011
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.57
|
10
|
|
|
2/28/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
14.83
|
28,130
|
|
|
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
|
|
|