|
Closing price on 1/10/2013
|
|
| Open |
15.20 |
| High |
16.20 |
| Low |
14.40 |
| Volume |
700 |
| Split-adjusted Price |
4.02 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2013
|
+0.80 / +5.19%
|
15.20
|
16.20
|
14.40
|
16.20
|
16.20
|
4.02
|
700
|
|
|
1/9/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.83
|
500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.83
|
100
|
|
|
1/7/2013
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.83
|
1,000
|
|
|
1/4/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.98
|
0
|
|
|
1/3/2013
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.98
|
200
|
|
|
1/2/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.75
|
1,100
|
|
|
12/28/2012
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.10
|
3.75
|
3,000
|
|
|
12/27/2012
|
-1.20 / -6.90%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
4.02
|
1,200
|
|
|
12/26/2012
|
+0.50 / +2.96%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.40
|
4.32
|
300
|
|
|
12/25/2012
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.20
|
100
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.98
|
21,400
|
|
|
12/21/2012
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.98
|
1,500
|
|
|
12/20/2012
|
-1.10 / -6.47%
|
16.90
|
17.00
|
15.90
|
15.90
|
15.90
|
3.95
|
3,700
|
|
|
12/19/2012
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
4.22
|
3,900
|
|
|
12/18/2012
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.47
|
300
|
|
|
12/17/2012
|
-0.50 / -2.56%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
4.72
|
2,300
|
|
|
12/14/2012
|
0.00 / 0.00%
|
18.30
|
19.50
|
18.20
|
19.50
|
19.50
|
4.84
|
4,200
|
|
|
12/13/2012
|
-1.10 / -5.34%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.84
|
100
|
|
|
12/12/2012
|
-0.20 / -0.96%
|
20.00
|
20.60
|
19.40
|
20.60
|
20.60
|
5.12
|
1,200
|
|
|
12/11/2012
|
-0.10 / -0.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
5.17
|
600
|
|
|
12/10/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.19
|
0
|
|
|
12/7/2012
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.19
|
1,100
|
|
|
12/6/2012
|
0.00 / 0.00%
|
20.90
|
22.40
|
20.90
|
22.40
|
22.40
|
5.57
|
500
|
|
|
12/5/2012
|
-1.60 / -6.67%
|
22.40
|
24.00
|
22.40
|
22.40
|
22.40
|
5.57
|
400
|
|
|
12/4/2012
|
-1.80 / -6.98%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.96
|
1,000
|
|
|
12/3/2012
|
-1.90 / -6.86%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
6.41
|
100
|
|
|
11/30/2012
|
-2.00 / -6.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.88
|
100
|
|
|
11/29/2012
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
7.38
|
0
|
|
|
11/28/2012
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
7.38
|
0
|
|
|