|
Closing price on 5/23/2011
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
126,000 |
| Split-adjusted Price |
15.66 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.66
|
126,000
|
|
|
5/20/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
15.76
|
5,000
|
|
|
5/19/2011
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
15.76
|
60,100
|
|
|
5/18/2011
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
15.57
|
121,830
|
|
|
5/17/2011
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
15.57
|
127,000
|
|
|
5/16/2011
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
15.48
|
39,000
|
|
|
5/13/2011
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
15.48
|
125,000
|
|
|
5/12/2011
|
-0.10 / -0.60%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.70
|
15.48
|
6,500
|
|
|
5/11/2011
|
+0.10 / +0.60%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
15.57
|
31,700
|
|
|
5/10/2011
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.10
|
16.70
|
16.70
|
15.48
|
27,990
|
|
|
5/9/2011
|
+0.60 / +3.70%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
15.57
|
172,340
|
|
|
5/6/2011
|
+0.20 / +1.25%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
15.01
|
122,000
|
|
|
5/5/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.83
|
117,430
|
|
|
5/4/2011
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
14.64
|
11,500
|
|
|
4/29/2011
|
+0.20 / +1.30%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
14.46
|
36,500
|
|
|
4/28/2011
|
+0.20 / +1.32%
|
14.70
|
15.40
|
14.60
|
15.40
|
15.40
|
14.27
|
5,450
|
|
|
4/27/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.09
|
72,350
|
|
|
4/26/2011
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
14.74
|
16,000
|
|
|
4/25/2011
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
14.83
|
7,000
|
|
|
4/22/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
3,500
|
|
|
4/21/2011
|
+0.70 / +4.73%
|
14.60
|
15.50
|
14.10
|
15.50
|
15.50
|
14.37
|
81,690
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
13.72
|
36,500
|
|
|
4/19/2011
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.30
|
14.80
|
14.80
|
13.72
|
21,200
|
|
|
4/18/2011
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
13.90
|
33,170
|
|
|
4/15/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
13.99
|
25,000
|
|
|
4/14/2011
|
-0.70 / -4.43%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
13.99
|
8,000
|
|
|
4/13/2011
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
14.64
|
2,000
|
|
|
4/8/2011
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.64
|
2,000
|
|
|
4/7/2011
|
-0.20 / -1.31%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
13.99
|
18,000
|
|
|
4/6/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
14.18
|
12,900
|
|
|