|
Closing price on 7/1/2011
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
101,230 |
| Split-adjusted Price |
14.92 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.92
|
101,230
|
|
|
6/30/2011
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
101,060
|
|
|
6/29/2011
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
14.83
|
117,030
|
|
|
6/28/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
200,530
|
|
|
6/27/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
690
|
|
|
6/24/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
1,100
|
|
|
6/23/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
30
|
|
|
6/22/2011
|
+0.30 / +1.89%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
15.01
|
1,530
|
|
|
6/21/2011
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.74
|
100
|
|
|
6/20/2011
|
0.00 / 0.00%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.70
|
15.48
|
2,300
|
|
|
6/17/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.48
|
0
|
|
|
6/16/2011
|
-0.30 / -1.76%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
15.48
|
1,100
|
|
|
6/15/2011
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
100
|
|
|
6/14/2011
|
-0.10 / -0.60%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
15.38
|
5,600
|
|
|
6/13/2011
|
-0.20 / -1.18%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
15.48
|
3,150
|
|
|
6/10/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.66
|
1,500
|
|
|
6/9/2011
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
100
|
|
|
6/8/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
15.66
|
1,100
|
|
|
6/7/2011
|
+0.10 / +0.60%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
15.66
|
97,000
|
|
|
6/6/2011
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
15.57
|
2,800
|
|
|
6/3/2011
|
-0.10 / -0.60%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
15.48
|
150
|
|
|
6/2/2011
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
15.57
|
9,100
|
|
|
6/1/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.57
|
0
|
|
|
5/31/2011
|
-0.20 / -1.18%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
15.57
|
2,500
|
|
|
5/30/2011
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
5,500
|
|
|
5/27/2011
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
15.57
|
600
|
|
|
5/26/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.90
|
15.66
|
13,520
|
|
|
5/25/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.66
|
3,000
|
|
|
5/24/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.66
|
2,100
|
|
|
5/23/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.66
|
126,000
|
|
|