|
Closing price on 6/15/2010
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
144,760 |
| Split-adjusted Price |
14.55 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
144,760
|
|
|
6/14/2010
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
13.90
|
99,300
|
|
|
6/11/2010
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.50
|
14.30
|
14.30
|
13.25
|
194,370
|
|
|
6/10/2010
|
-0.40 / -2.84%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.70
|
12.70
|
19,920
|
|
|
6/9/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
13.07
|
35,890
|
|
|
6/8/2010
|
0.00 / 0.00%
|
14.00
|
14.70
|
13.80
|
14.10
|
14.10
|
13.07
|
51,710
|
|
|
6/7/2010
|
+0.30 / +2.17%
|
13.70
|
14.40
|
13.30
|
14.10
|
14.10
|
13.07
|
376,900
|
|
|
6/4/2010
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.80
|
12.79
|
234,070
|
|
|
6/3/2010
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
12.23
|
178,430
|
|
|
6/2/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
11.68
|
32,340
|
|
|
6/1/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
11.68
|
103,990
|
|
|
5/31/2010
|
-0.20 / -1.56%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.60
|
11.68
|
69,700
|
|
|
5/28/2010
|
+0.20 / +1.59%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
11.86
|
67,660
|
|
|
5/27/2010
|
+0.40 / +3.28%
|
11.90
|
12.70
|
11.90
|
12.60
|
12.60
|
11.68
|
111,180
|
|
|
5/26/2010
|
+0.50 / +4.27%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.20
|
11.31
|
52,600
|
|
|
5/25/2010
|
-0.40 / -3.31%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
10.84
|
71,100
|
|
|
5/24/2010
|
+0.50 / +4.31%
|
11.40
|
12.10
|
11.40
|
12.10
|
12.10
|
11.21
|
254,420
|
|
|
5/21/2010
|
-0.60 / -4.92%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
10.75
|
52,470
|
|
|
5/20/2010
|
-0.20 / -1.61%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.20
|
11.31
|
65,630
|
|
|
5/19/2010
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
11.49
|
123,410
|
|
|
5/18/2010
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
12.05
|
110,730
|
|
|
5/17/2010
|
-0.40 / -3.10%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.50
|
11.59
|
145,290
|
|
|
5/14/2010
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
11.96
|
138,970
|
|
|
5/13/2010
|
-0.20 / -1.60%
|
12.40
|
12.80
|
12.30
|
12.30
|
12.30
|
11.40
|
137,330
|
|
|
5/12/2010
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.50
|
11.59
|
160,010
|
|
|
5/11/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.80
|
11.86
|
174,420
|
|
|
5/10/2010
|
-0.60 / -4.44%
|
13.80
|
13.80
|
12.90
|
12.90
|
12.90
|
11.96
|
430,350
|
|
|
5/7/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
12.51
|
405,060
|
|
|
5/6/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.96
|
18,590
|
|
|
5/5/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
11.40
|
315,560
|
|
|