|
Closing price on 5/4/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
11,500 |
| Split-adjusted Price |
14.64 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2011
|
-0.50 / -3.16%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
14.18
|
22,660
|
|
|
4/4/2011
|
-0.60 / -3.66%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
14.64
|
14,000
|
|
|
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
|
|
|