|
Closing price on 8/21/2014
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
7,300 |
| Split-adjusted Price |
8.69 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.69
|
7,300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.69
|
2,000
|
|
|
8/19/2014
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
8.69
|
3,600
|
|
|
8/18/2014
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.50
|
31.00
|
31.00
|
8.69
|
8,500
|
|
|
8/15/2014
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.69
|
3,000
|
|
|
8/14/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.55
|
500
|
|
|
8/13/2014
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.55
|
300
|
|
|
8/12/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.41
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.41
|
1,300
|
|
|
8/8/2014
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.41
|
900
|
|
|
8/7/2014
|
+0.90 / +2.99%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.00
|
8.69
|
600
|
|
|
8/6/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
0
|
|
|
8/5/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
8.44
|
1,600
|
|
|
7/29/2014
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
500
|
|
|
7/28/2014
|
-0.50 / -1.64%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.00
|
8.41
|
3,500
|
|
|
7/25/2014
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.55
|
3,500
|
|
|
7/24/2014
|
+0.50 / +1.64%
|
30.50
|
31.50
|
30.50
|
31.00
|
31.00
|
8.69
|
1,700
|
|
|
7/23/2014
|
+0.40 / +1.33%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
8.55
|
200
|
|
|
7/22/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
0
|
|
|
7/21/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
3,500
|
|
|
7/18/2014
|
-0.40 / -1.31%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
2,200
|
|
|
7/17/2014
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.10
|
30.50
|
30.50
|
8.55
|
2,700
|
|
|
7/16/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.44
|
2,000
|
|
|
7/15/2014
|
+0.60 / +2.03%
|
30.00
|
30.50
|
29.60
|
30.10
|
30.10
|
8.44
|
16,200
|
|
|
7/14/2014
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.50
|
8.27
|
5,800
|
|
|
7/11/2014
|
-0.30 / -1.01%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
8.27
|
11,300
|
|
|