|
Closing price on 8/27/2013
|
|
| Open |
23.50 |
| High |
25.30 |
| Low |
23.50 |
| Volume |
28,500 |
| Split-adjusted Price |
12.40 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
+2.20 / +9.52%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.30
|
12.40
|
28,500
|
|
|
8/26/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.32
|
10,000
|
|
|
8/23/2013
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.32
|
900
|
|
|
8/22/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.27
|
7,000
|
|
|
8/21/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.27
|
4,100
|
|
|
8/20/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.27
|
2,000
|
|
|
8/19/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.27
|
3,000
|
|
|
8/16/2013
|
-2.50 / -9.80%
|
25.90
|
25.90
|
23.00
|
23.00
|
23.00
|
11.27
|
1,100
|
|
|
8/15/2013
|
+1.30 / +5.37%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.50
|
3,000
|
|
|
8/14/2013
|
+2.20 / +10.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.86
|
100
|
|
|
8/13/2013
|
+2.00 / +10.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.78
|
100
|
|
|
8/12/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/8/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/7/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/6/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/5/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/2/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
8/1/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.80
|
0
|
|
|
7/31/2013
|
-1.30 / -6.10%
|
23.40
|
23.40
|
20.00
|
20.00
|
20.00
|
9.80
|
3,100
|
|
|
7/30/2013
|
+1.90 / +9.79%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.44
|
100
|
|
|
7/29/2013
|
-2.10 / -9.77%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.51
|
100
|
|
|
7/26/2013
|
+1.10 / +5.39%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.54
|
100
|
|
|
7/25/2013
|
-2.10 / -9.33%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.00
|
100
|
|
|
7/24/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.03
|
0
|
|
|
7/23/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.03
|
0
|
|
|
7/22/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.03
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.03
|
0
|
|
|
7/18/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.03
|
0
|
|
|
7/17/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.03
|
0
|
|
|