|
Closing price on 9/1/2011
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
7,000 |
| Split-adjusted Price |
14.37 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
15.50
|
15.50
|
14.37
|
7,000
|
|
|
8/31/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
3,350
|
|
|
8/30/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
14.37
|
850
|
|
|
8/29/2011
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
700
|
|
|
8/26/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.09
|
600
|
|
|
8/25/2011
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
210
|
|
|
8/24/2011
|
+0.70 / +5.00%
|
14.70
|
14.70
|
13.30
|
14.70
|
14.70
|
13.62
|
3,610
|
|
|
8/23/2011
|
-0.60 / -4.11%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
12.98
|
4,920
|
|
|
8/22/2011
|
-0.70 / -4.58%
|
16.00
|
16.00
|
14.60
|
14.60
|
14.60
|
13.53
|
11,210
|
|
|
8/19/2011
|
-0.80 / -4.97%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.18
|
100
|
|
|
8/18/2011
|
-0.80 / -4.73%
|
17.70
|
17.70
|
16.10
|
16.10
|
16.10
|
14.92
|
1,480
|
|
|
8/17/2011
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
15.66
|
3,430
|
|
|
8/16/2011
|
-0.90 / -4.84%
|
17.70
|
19.00
|
17.70
|
17.70
|
17.70
|
16.40
|
2,320
|
|
|
8/15/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
0
|
|
|
8/12/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
0
|
|
|
8/11/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
0
|
|
|
8/10/2011
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
20
|
|
|
8/9/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
8/8/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
8/5/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
107,430
|
|
|
8/4/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
8/3/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
8/2/2011
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
500
|
|
|
8/1/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
0
|
|
|
7/29/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
25,000
|
|
|
7/28/2011
|
-0.80 / -4.49%
|
18.60
|
18.60
|
17.00
|
17.00
|
17.00
|
15.76
|
60,120
|
|
|
7/27/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
7/26/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
7/25/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
|
7/22/2011
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
1,000
|
|
|