|
Closing price on 12/23/2010
|
|
| Open |
36.20 |
| High |
37.10 |
| Low |
35.30 |
| Volume |
96,900 |
| Split-adjusted Price |
8.30 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2010
|
+0.10 / +0.27%
|
36.20
|
37.10
|
35.30
|
37.10
|
37.10
|
8.30
|
96,900
|
|
|
12/22/2010
|
-1.20 / -3.14%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.00
|
8.28
|
106,100
|
|
|
12/21/2010
|
-0.50 / -1.29%
|
39.00
|
39.00
|
36.80
|
38.20
|
38.20
|
8.55
|
101,400
|
|
|
12/20/2010
|
-3.30 / -7.86%
|
40.10
|
40.50
|
38.70
|
38.70
|
38.70
|
8.66
|
160,300
|
|
|
12/17/2010
|
+2.50 / +6.33%
|
39.00
|
42.80
|
39.00
|
42.00
|
42.00
|
9.40
|
153,400
|
|
|
12/16/2010
|
-1.00 / -2.47%
|
39.60
|
41.30
|
38.50
|
39.50
|
39.50
|
8.84
|
221,100
|
|
|
12/15/2010
|
-1.50 / -3.57%
|
42.90
|
43.00
|
39.60
|
40.50
|
40.50
|
9.06
|
201,300
|
|
|
12/14/2010
|
+0.10 / +0.24%
|
44.50
|
44.50
|
40.00
|
42.00
|
42.00
|
9.40
|
341,500
|
|
|
12/13/2010
|
+2.70 / +6.89%
|
41.90
|
41.90
|
41.30
|
41.90
|
41.90
|
9.38
|
156,700
|
|
|
12/10/2010
|
+1.20 / +3.16%
|
39.00
|
39.20
|
38.10
|
39.20
|
39.20
|
8.77
|
122,600
|
|
|
12/9/2010
|
+2.30 / +6.44%
|
38.00
|
38.10
|
34.50
|
38.00
|
38.00
|
8.50
|
421,800
|
|
|
12/8/2010
|
+2.30 / +6.89%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.70
|
7.99
|
665,700
|
|
|
12/7/2010
|
+2.10 / +6.71%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
7.47
|
126,900
|
|
|
12/6/2010
|
+2.00 / +6.83%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.00
|
54,500
|
|
|
12/3/2010
|
+1.90 / +6.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.56
|
19,500
|
|
|
12/2/2010
|
+0.30 / +1.11%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
6.13
|
24,700
|
|
|
12/1/2010
|
+27.10 / +0.00%
|
22.00
|
28.50
|
22.00
|
27.10
|
27.10
|
6.06
|
254,500
|
|
|