|
Closing price on 7/29/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
16,710 |
| Split-adjusted Price |
14.83 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
14.83
|
16,710
|
|
|
7/28/2010
|
-0.30 / -1.84%
|
16.40
|
16.40
|
15.60
|
16.00
|
16.00
|
14.83
|
54,980
|
|
|
7/27/2010
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
15.11
|
31,990
|
|
|
7/26/2010
|
+0.10 / +0.61%
|
15.90
|
17.20
|
15.90
|
16.50
|
16.50
|
15.29
|
38,400
|
|
|
7/23/2010
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.40
|
15.20
|
48,920
|
|
|
7/22/2010
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
15.11
|
8,910
|
|
|
7/21/2010
|
+0.30 / +1.85%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.50
|
15.29
|
54,930
|
|
|
7/20/2010
|
-0.30 / -1.82%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
15.01
|
22,300
|
|
|
7/19/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.50
|
15.29
|
8,300
|
|
|
7/16/2010
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
15.29
|
11,950
|
|
|
7/15/2010
|
-0.30 / -1.79%
|
16.30
|
17.00
|
16.30
|
16.50
|
16.50
|
15.29
|
33,790
|
|
|
7/14/2010
|
-0.50 / -2.89%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.80
|
15.57
|
14,740
|
|
|
7/13/2010
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.30
|
16.03
|
10,280
|
|
|
7/12/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
15.94
|
13,150
|
|
|
7/9/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
15.94
|
53,610
|
|
|
7/8/2010
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.50
|
17.20
|
17.20
|
15.94
|
163,250
|
|
|
7/7/2010
|
+0.70 / +4.46%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
15.20
|
118,940
|
|
|
7/6/2010
|
-0.60 / -3.68%
|
16.40
|
16.50
|
15.70
|
15.70
|
15.70
|
14.55
|
35,230
|
|
|
7/5/2010
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
15.11
|
16,220
|
|
|
7/2/2010
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.30
|
15.11
|
30,570
|
|
|
7/1/2010
|
-0.40 / -2.42%
|
16.30
|
16.50
|
15.90
|
16.10
|
16.10
|
14.92
|
37,210
|
|
|
6/30/2010
|
-0.30 / -1.79%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
15.29
|
39,880
|
|
|
6/29/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
15.57
|
87,850
|
|
|
6/28/2010
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
16.00
|
16.00
|
14.83
|
39,900
|
|
|
6/25/2010
|
-0.80 / -4.76%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
14.83
|
140,680
|
|
|
6/24/2010
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.80
|
15.57
|
146,910
|
|
|
6/23/2010
|
-0.20 / -1.18%
|
17.00
|
17.60
|
16.80
|
16.80
|
16.80
|
15.57
|
60,050
|
|
|
6/22/2010
|
-0.70 / -3.95%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
15.76
|
168,570
|
|
|
6/21/2010
|
+0.50 / +2.91%
|
16.90
|
17.70
|
16.60
|
17.70
|
17.70
|
16.40
|
248,610
|
|
|
6/18/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.94
|
267,370
|
|
|