|
Closing price on 3/6/2013
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
100 |
| Split-adjusted Price |
3.48 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2013
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.48
|
100
|
|
|
3/5/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.60
|
0
|
|
|
3/4/2013
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.60
|
7,000
|
|
|
3/1/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.73
|
12,000
|
|
|
2/28/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.73
|
14,000
|
|
|
2/27/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
3.73
|
3,600
|
|
|
2/26/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.70
|
13,300
|
|
|
2/25/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.73
|
15,500
|
|
|
2/22/2013
|
+0.20 / +1.35%
|
13.40
|
15.00
|
13.40
|
15.00
|
15.00
|
3.73
|
8,700
|
|
|
2/21/2013
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
3.68
|
8,400
|
|
|
2/20/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.65
|
12,800
|
|
|
2/19/2013
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
3.65
|
23,400
|
|
|
2/18/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.63
|
12,000
|
|
|
2/8/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.63
|
0
|
|
|
2/7/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.63
|
1,000
|
|
|
2/6/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.63
|
2,100
|
|
|
2/5/2013
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.60
|
2,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.63
|
0
|
|
|
2/1/2013
|
+0.10 / +0.69%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
3.63
|
11,800
|
|
|
1/31/2013
|
-0.10 / -0.68%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.50
|
3.60
|
1,500
|
|
|
1/30/2013
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
3.63
|
8,700
|
|
|
1/29/2013
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.48
|
100
|
|
|
1/28/2013
|
+1.10 / +8.15%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.63
|
1,000
|
|
|
1/25/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
13.50
|
13.50
|
13.50
|
3.35
|
800
|
|
|
1/24/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
3.35
|
3,600
|
|
|
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
|
|
|