|
Closing price on 1/23/2013
|
|
| Open |
14.20 |
| High |
15.00 |
| Low |
13.50 |
| Volume |
4,300 |
| Split-adjusted Price |
3.35 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2013
|
-0.80 / -5.59%
|
14.20
|
15.00
|
13.50
|
13.50
|
13.50
|
3.35
|
4,300
|
|
|
1/22/2013
|
-1.10 / -7.14%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
3.55
|
7,100
|
|
|
1/21/2013
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.83
|
1,500
|
|
|
1/18/2013
|
+1.30 / +9.92%
|
15.20
|
15.20
|
14.40
|
14.40
|
14.40
|
3.58
|
1,100
|
|
|
1/17/2013
|
-1.40 / -9.66%
|
15.60
|
15.60
|
13.10
|
13.10
|
13.10
|
3.25
|
3,500
|
|
|
1/16/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
3.60
|
2,100
|
|
|
1/15/2013
|
-0.50 / -3.33%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
3.60
|
3,000
|
|
|
1/14/2013
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.73
|
2,000
|
|
|
1/11/2013
|
-1.00 / -6.17%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.78
|
2,000
|
|
|
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
|
|
|