|
Closing price on 10/17/2013
|
|
| Open |
13.50 |
| High |
14.40 |
| Low |
13.10 |
| Volume |
3,200 |
| Split-adjusted Price |
3.72 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
-0.10 / -0.69%
|
13.50
|
14.40
|
13.10
|
14.40
|
14.40
|
3.72
|
3,200
|
|
|
10/16/2013
|
-0.10 / -0.68%
|
13.20
|
14.50
|
13.20
|
14.50
|
14.50
|
3.75
|
7,000
|
|
|
10/15/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.77
|
0
|
|
|
10/14/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.77
|
0
|
|
|
10/11/2013
|
+1.20 / +8.96%
|
12.50
|
14.70
|
12.50
|
14.60
|
14.60
|
3.77
|
290,340
|
|
|
10/10/2013
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.46
|
0
|
|
|
10/9/2013
|
-0.10 / -0.74%
|
13.00
|
13.40
|
12.30
|
13.40
|
13.40
|
3.46
|
8,600
|
|
|
10/8/2013
|
+1.20 / +9.76%
|
12.30
|
13.50
|
12.00
|
13.50
|
13.50
|
3.49
|
13,100
|
|
|
10/7/2013
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
3.18
|
9,000
|
|
|
10/4/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.10
|
0
|
|
|
10/3/2013
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.10
|
100
|
|
|
10/2/2013
|
+0.90 / +7.83%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.20
|
10,000
|
|
|
10/1/2013
|
-0.60 / -4.96%
|
12.10
|
12.70
|
11.50
|
11.50
|
11.50
|
2.97
|
10,400
|
|
|
9/30/2013
|
-0.10 / -0.82%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
3.13
|
2,500
|
|
|
9/27/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.15
|
0
|
|
|
9/26/2013
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.15
|
100
|
|
|
9/25/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.13
|
300
|
|
|
9/24/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.13
|
0
|
|
|
9/23/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.13
|
0
|
|
|
9/20/2013
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.13
|
3,400
|
|
|
9/19/2013
|
-0.60 / -5.17%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.84
|
1,000
|
|
|
9/18/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
0
|
|
|
9/17/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
2,000
|
|
|
9/16/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
0
|
|
|
9/13/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
0
|
|
|
9/12/2013
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.00
|
100
|
|
|
9/11/2013
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.13
|
100
|
|
|
9/10/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.10
|
0
|
|
|
9/9/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.10
|
6,000
|
|
|
9/6/2013
|
-0.50 / -4.00%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
3.10
|
15,300
|
|
|