|
Closing price on 9/20/2010
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.30 |
| Volume |
19,000 |
| Split-adjusted Price |
15.01 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
+0.30 / +1.89%
|
15.50
|
16.20
|
15.30
|
16.20
|
16.20
|
15.01
|
19,000
|
|
|
9/17/2010
|
-0.10 / -0.63%
|
16.10
|
16.30
|
15.90
|
15.90
|
15.90
|
14.74
|
11,050
|
|
|
9/16/2010
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
14.83
|
1,500
|
|
|
9/15/2010
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
14.74
|
18,010
|
|
|
9/14/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
14.83
|
23,340
|
|
|
9/13/2010
|
+0.30 / +1.91%
|
16.30
|
16.30
|
15.60
|
16.00
|
16.00
|
14.83
|
3,630
|
|
|
9/10/2010
|
-0.80 / -4.85%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
14.55
|
21,210
|
|
|
9/9/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
15.29
|
2,610
|
|
|
9/8/2010
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
15.29
|
7,600
|
|
|
9/7/2010
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
15.29
|
21,190
|
|
|
9/6/2010
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
15.57
|
16,100
|
|
|
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
|
|
|