|
Closing price on 7/9/2010
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
53,610 |
| Split-adjusted Price |
15.94 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.94
|
123,800
|
|
|
6/16/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.20
|
39,010
|
|
|
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
|
|
|