|
Closing price on 9/19/2013
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
1,000 |
| Split-adjusted Price |
2.84 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2013
|
+0.60 / +5.04%
|
12.00
|
12.50
|
10.90
|
12.50
|
12.50
|
3.23
|
700
|
|
|
9/4/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
11.90
|
11.90
|
3.07
|
12,800
|
|
|
9/3/2013
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.07
|
14,000
|
|
|
8/30/2013
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.10
|
4,000
|
|
|
8/29/2013
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
3.07
|
15,900
|
|
|
8/28/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
3.13
|
26,100
|
|
|
8/27/2013
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.13
|
100
|
|
|
8/26/2013
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.18
|
800
|
|
|
8/23/2013
|
-0.20 / -1.59%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.20
|
1,200
|
|
|
8/22/2013
|
+0.30 / +2.44%
|
12.50
|
13.00
|
12.30
|
12.60
|
12.60
|
3.26
|
7,100
|
|
|
8/21/2013
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.18
|
7,600
|
|
|
8/20/2013
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.15
|
24,000
|
|
|
8/19/2013
|
+0.50 / +4.13%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.26
|
100
|
|
|
8/16/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.13
|
0
|
|
|
8/15/2013
|
-0.10 / -0.82%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
3.13
|
10,200
|
|
|
8/14/2013
|
-0.80 / -6.15%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
3.15
|
1,600
|
|
|
8/13/2013
|
+0.20 / +1.56%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
3.36
|
3,400
|
|
|
8/12/2013
|
+0.50 / +4.07%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.80
|
3.31
|
6,600
|
|
|
8/9/2013
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.18
|
10,700
|
|
|
8/8/2013
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
3.31
|
9,200
|
|
|