|
Closing price on 7/31/2012
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
2,300 |
| Split-adjusted Price |
6.06 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
6.06
|
2,300
|
|
|
7/30/2012
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.10
|
3,000
|
|
|
7/27/2012
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.14
|
100
|
|
|
7/26/2012
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.76
|
700
|
|
|
7/25/2012
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.18
|
100
|
|
|
7/24/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.50
|
14.50
|
14.50
|
6.06
|
800
|
|
|
7/23/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.06
|
0
|
|
|
7/20/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.06
|
0
|
|
|
7/19/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.06
|
0
|
|
|
7/18/2012
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.06
|
100
|
|
|
7/17/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.85
|
0
|
|
|
7/16/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.85
|
0
|
|
|
7/13/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.85
|
0
|
|
|
7/12/2012
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.85
|
100
|
|
|
7/11/2012
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.72
|
100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.68
|
0
|
|
|
7/9/2012
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
5.68
|
1,900
|
|
|
7/6/2012
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.68
|
200
|
|
|
7/5/2012
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.55
|
100
|
|
|
7/4/2012
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.47
|
1,500
|
|
|
7/3/2012
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.30
|
5.55
|
8,400
|
|
|
7/2/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.60
|
0
|
|
|
6/29/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
5.60
|
1,000
|
|
|
6/28/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.60
|
0
|
|
|
6/27/2012
|
+0.40 / +3.08%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
5.60
|
2,000
|
|
|
6/26/2012
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.43
|
6,500
|
|
|
6/25/2012
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.47
|
6,600
|
|
|
6/22/2012
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
5.55
|
1,300
|
|
|
6/21/2012
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
5.55
|
1,600
|
|
|
6/20/2012
|
+0.20 / +1.54%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
5.51
|
2,500
|
|
|