|
Closing price on 9/30/2010
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
45,140 |
| Split-adjusted Price |
14.74 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
14.74
|
45,140
|
|
|
9/29/2010
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
14.46
|
20
|
|
|
9/28/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.27
|
8,130
|
|
|
9/27/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
14.27
|
12,060
|
|
|
9/24/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
14.27
|
11,940
|
|
|
9/23/2010
|
-0.40 / -2.53%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.40
|
14.27
|
3,480
|
|
|
9/22/2010
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
14.64
|
100
|
|
|
9/21/2010
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.46
|
2,000
|
|
|
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
|
|
|