|
Closing price on 1/4/2013
|
|
| Open |
17.30 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
4,300 |
| Split-adjusted Price |
8.18 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.30
|
18.40
|
18.40
|
8.18
|
4,300
|
|
|
1/3/2013
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
7.65
|
400
|
|
|
1/2/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.60
|
0
|
|
|
12/28/2012
|
+1.10 / +6.88%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
7.60
|
7,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
0
|
|
|
12/26/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
0
|
|
|
12/25/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
0
|
|
|
12/21/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
0
|
|
|
12/20/2012
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
7.11
|
2,200
|
|
|
12/19/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.89
|
1,000
|
|
|
12/18/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.89
|
1,000
|
|
|
12/17/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.89
|
0
|
|
|
12/14/2012
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.89
|
0
|
|
|
12/13/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.89
|
2,700
|
|
|
12/12/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.68
|
2,600
|
|
|
12/11/2012
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
6.68
|
1,100
|
|
|
12/10/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.47
|
0
|
|
|
12/7/2012
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
6.47
|
5,500
|
|
|
12/6/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
12/5/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
12/3/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
11/30/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
11/28/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
200
|
|
|
11/27/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
11/26/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
0
|
|
|
11/23/2012
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.26
|
7,000
|
|
|
11/22/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.51
|
0
|
|
|