|
Closing price on 4/5/2012
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
32.00 |
| Volume |
200,000 |
| Split-adjusted Price |
7.82 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
-1.50 / -4.41%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
7.82
|
200,000
|
|
|
4/4/2012
|
+0.20 / +0.59%
|
34.30
|
34.30
|
31.20
|
34.00
|
34.00
|
8.18
|
15,500
|
|
|
4/3/2012
|
+0.90 / +2.74%
|
30.70
|
33.80
|
30.70
|
33.80
|
33.80
|
8.13
|
147,900
|
|
|
3/30/2012
|
-1.20 / -3.52%
|
31.80
|
33.40
|
31.80
|
32.90
|
32.90
|
7.91
|
358,300
|
|
|
3/29/2012
|
+1.80 / +5.57%
|
33.50
|
34.40
|
30.10
|
34.10
|
34.10
|
8.20
|
287,400
|
|
|
3/28/2012
|
-0.80 / -2.42%
|
32.30
|
35.00
|
32.30
|
32.30
|
32.30
|
7.77
|
6,700
|
|
|
3/27/2012
|
-1.40 / -4.06%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.96
|
200
|
|
|
3/26/2012
|
+0.30 / +0.88%
|
34.20
|
34.50
|
34.20
|
34.50
|
34.50
|
8.30
|
232,500
|
|
|
3/23/2012
|
-2.50 / -6.81%
|
34.10
|
34.30
|
34.10
|
34.20
|
34.20
|
8.23
|
241,500
|
|
|
3/22/2012
|
+1.30 / +3.67%
|
35.10
|
36.70
|
35.00
|
36.70
|
36.70
|
8.83
|
31,300
|
|
|
3/21/2012
|
-0.80 / -2.21%
|
39.00
|
39.50
|
34.80
|
35.40
|
35.40
|
8.51
|
408,900
|
|
|
3/20/2012
|
-0.40 / -1.09%
|
38.00
|
38.90
|
36.20
|
36.20
|
36.20
|
8.71
|
195,300
|
|
|
3/19/2012
|
-1.70 / -4.44%
|
39.90
|
39.90
|
36.20
|
36.60
|
36.60
|
8.80
|
48,000
|
|
|
3/16/2012
|
+1.20 / +3.23%
|
38.20
|
38.30
|
36.50
|
38.30
|
38.30
|
9.21
|
207,700
|
|
|
3/15/2012
|
+1.60 / +4.51%
|
34.10
|
37.10
|
34.10
|
37.10
|
37.10
|
8.92
|
415,100
|
|
|
3/14/2012
|
+1.60 / +4.72%
|
36.00
|
36.20
|
33.30
|
35.50
|
35.50
|
8.54
|
203,700
|
|
|
3/13/2012
|
-1.80 / -5.04%
|
36.40
|
36.50
|
32.60
|
33.90
|
33.90
|
8.15
|
46,100
|
|
|
3/12/2012
|
+1.80 / +5.31%
|
32.60
|
35.70
|
32.60
|
35.70
|
35.70
|
8.59
|
201,900
|
|
|
3/9/2012
|
-0.70 / -2.02%
|
36.00
|
36.10
|
32.10
|
33.90
|
33.90
|
8.15
|
506,500
|
|
|
3/8/2012
|
+2.00 / +6.13%
|
34.50
|
34.80
|
31.10
|
34.60
|
34.60
|
8.32
|
226,100
|
|
|
3/7/2012
|
+1.70 / +5.50%
|
32.60
|
32.70
|
29.10
|
32.60
|
32.60
|
7.84
|
51,800
|
|
|
3/6/2012
|
+1.30 / +4.39%
|
31.80
|
31.90
|
28.70
|
30.90
|
30.90
|
7.43
|
112,300
|
|
|
3/5/2012
|
+0.30 / +1.02%
|
27.40
|
31.10
|
27.40
|
29.60
|
29.60
|
7.12
|
46,700
|
|
|
3/2/2012
|
+1.40 / +5.02%
|
28.00
|
29.70
|
28.00
|
29.30
|
29.30
|
7.05
|
223,600
|
|
|
3/1/2012
|
+0.80 / +2.95%
|
27.00
|
28.70
|
27.00
|
27.90
|
27.90
|
6.71
|
219,200
|
|
|
2/29/2012
|
+1.00 / +3.83%
|
24.90
|
27.80
|
24.90
|
27.10
|
27.10
|
6.52
|
38,900
|
|
|
2/28/2012
|
+0.10 / +0.38%
|
25.60
|
26.40
|
25.50
|
26.10
|
26.10
|
6.28
|
31,200
|
|
|
2/27/2012
|
+0.80 / +3.17%
|
24.10
|
27.00
|
24.10
|
26.00
|
26.00
|
6.25
|
585,300
|
|
|
2/24/2012
|
+0.70 / +2.86%
|
25.00
|
25.50
|
25.00
|
25.20
|
25.20
|
6.06
|
264,500
|
|
|
2/23/2012
|
+0.90 / +3.81%
|
24.40
|
24.50
|
24.30
|
24.50
|
24.50
|
5.89
|
49,300
|
|
|