|
Closing price on 2/4/2013
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
300 |
| Split-adjusted Price |
8.22 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
-0.90 / -4.64%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
8.22
|
300
|
|
|
2/1/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.62
|
0
|
|
|
1/31/2013
|
+0.40 / +2.11%
|
18.00
|
19.40
|
18.00
|
19.40
|
19.40
|
8.62
|
600
|
|
|
1/30/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
0
|
|
|
1/29/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
3,200
|
|
|
1/28/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
5,800
|
|
|
1/25/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
3,800
|
|
|
1/24/2013
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
200
|
|
|
1/23/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.62
|
0
|
|
|
1/22/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.62
|
0
|
|
|
1/21/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.62
|
0
|
|
|
1/18/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.62
|
0
|
|
|
1/17/2013
|
-0.10 / -0.51%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
8.62
|
3,100
|
|
|
1/16/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.67
|
0
|
|
|
1/15/2013
|
0.00 / 0.00%
|
18.30
|
19.50
|
18.30
|
19.50
|
19.50
|
8.67
|
2,200
|
|
|
1/14/2013
|
+0.30 / +1.56%
|
18.30
|
19.50
|
18.30
|
19.50
|
19.50
|
8.67
|
20,100
|
|
|
1/11/2013
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.54
|
100
|
|
|
1/10/2013
|
-0.70 / -3.68%
|
18.30
|
19.00
|
18.30
|
18.30
|
18.30
|
8.14
|
1,500
|
|
|
1/9/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
0
|
|
|
1/8/2013
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
19.00
|
19.00
|
8.45
|
3,300
|
|
|
1/7/2013
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
8.45
|
400
|
|
|
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
|
|
|