|
Closing price on 9/1/2010
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
27,930 |
| Split-adjusted Price |
15.48 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
-0.30 / -1.76%
|
17.40
|
17.40
|
16.50
|
16.70
|
16.70
|
15.48
|
27,930
|
|
|
8/31/2010
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
15.76
|
28,200
|
|
|
8/30/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
15.57
|
37,110
|
|
|
8/27/2010
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.60
|
16.00
|
16.00
|
14.83
|
7,020
|
|
|
8/26/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
14.83
|
20,550
|
|
|
8/25/2010
|
-0.40 / -2.44%
|
16.00
|
16.20
|
15.60
|
16.00
|
16.00
|
14.83
|
61,000
|
|
|
8/24/2010
|
-0.60 / -3.53%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
15.20
|
31,910
|
|
|
8/23/2010
|
+0.10 / +0.59%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
15.76
|
76,320
|
|
|
8/20/2010
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.90
|
15.66
|
23,520
|
|
|
8/19/2010
|
+0.20 / +1.23%
|
16.10
|
16.80
|
16.00
|
16.40
|
16.40
|
15.20
|
16,780
|
|
|
8/18/2010
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
15.01
|
18,000
|
|
|
8/17/2010
|
-0.80 / -4.57%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
15.48
|
37,770
|
|
|
8/16/2010
|
+0.70 / +4.17%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.50
|
16.22
|
20,460
|
|
|
8/13/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.80
|
15.57
|
60,880
|
|
|
8/12/2010
|
-0.70 / -4.19%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.00
|
14.83
|
90,540
|
|
|
8/11/2010
|
+0.40 / +2.45%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.70
|
15.48
|
28,480
|
|
|
8/10/2010
|
-0.80 / -4.68%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
15.11
|
110,270
|
|
|
8/9/2010
|
-0.80 / -4.47%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
15.85
|
74,770
|
|
|
8/6/2010
|
-0.40 / -2.19%
|
18.00
|
18.30
|
17.40
|
17.90
|
17.90
|
16.59
|
61,980
|
|
|
8/5/2010
|
+0.80 / +4.57%
|
18.30
|
18.30
|
17.70
|
18.30
|
18.30
|
16.96
|
212,750
|
|
|
8/4/2010
|
+0.80 / +4.79%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
16.22
|
170,110
|
|
|
8/3/2010
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
15.48
|
74,730
|
|
|
8/2/2010
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.40
|
15.20
|
21,560
|
|
|
7/30/2010
|
+0.70 / +4.38%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
15.48
|
51,820
|
|
|
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
|
|
|