|
Closing price on 9/8/2011
|
|
| Open |
26.20 |
| High |
26.80 |
| Low |
26.00 |
| Volume |
100,000 |
| Split-adjusted Price |
6.15 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
0.00 / 0.00%
|
26.20
|
26.80
|
26.00
|
26.60
|
26.60
|
6.15
|
100,000
|
|
|
9/7/2011
|
+0.20 / +0.76%
|
26.80
|
26.80
|
26.00
|
26.60
|
26.60
|
6.15
|
58,100
|
|
|
9/6/2011
|
+0.40 / +1.54%
|
26.00
|
26.40
|
25.70
|
26.40
|
26.40
|
6.10
|
47,700
|
|
|
9/5/2011
|
-1.00 / -3.70%
|
27.10
|
27.10
|
25.90
|
26.00
|
26.00
|
6.01
|
77,500
|
|
|
9/1/2011
|
+0.70 / +2.66%
|
26.00
|
27.10
|
26.00
|
27.00
|
27.00
|
6.24
|
54,300
|
|
|
8/31/2011
|
-0.10 / -0.38%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
6.08
|
3,000
|
|
|
8/30/2011
|
+0.30 / +1.15%
|
26.10
|
26.70
|
26.10
|
26.40
|
26.40
|
6.10
|
107,400
|
|
|
8/29/2011
|
+0.80 / +3.16%
|
25.90
|
26.80
|
24.10
|
26.10
|
26.10
|
6.03
|
170,500
|
|
|
8/26/2011
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
5.85
|
3,500
|
|
|
8/25/2011
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.50
|
5.89
|
5,500
|
|
|
8/24/2011
|
+0.40 / +1.56%
|
26.60
|
27.30
|
25.20
|
26.00
|
26.00
|
6.01
|
155,300
|
|
|
8/23/2011
|
-0.80 / -3.03%
|
25.90
|
26.30
|
25.60
|
25.60
|
25.60
|
5.92
|
20,000
|
|
|
8/22/2011
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
6.10
|
9,600
|
|
|
8/19/2011
|
-0.30 / -1.13%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
6.05
|
4,200
|
|
|
8/18/2011
|
+0.70 / +2.71%
|
26.00
|
26.90
|
26.00
|
26.50
|
26.50
|
6.12
|
14,300
|
|
|
8/17/2011
|
+0.40 / +1.57%
|
25.60
|
26.00
|
25.60
|
25.80
|
25.80
|
5.96
|
7,400
|
|
|
8/16/2011
|
-0.80 / -3.05%
|
25.10
|
25.90
|
25.10
|
25.40
|
25.40
|
5.87
|
9,500
|
|
|
8/15/2011
|
+1.10 / +4.38%
|
25.00
|
26.40
|
25.00
|
26.20
|
26.20
|
6.05
|
121,200
|
|
|
8/12/2011
|
-0.10 / -0.40%
|
24.70
|
25.20
|
24.70
|
25.10
|
25.10
|
5.80
|
4,500
|
|
|
8/11/2011
|
+0.30 / +1.20%
|
23.70
|
25.30
|
23.70
|
25.20
|
25.20
|
5.82
|
79,300
|
|
|
8/10/2011
|
+1.20 / +5.06%
|
23.70
|
25.00
|
23.70
|
24.90
|
24.90
|
5.75
|
72,200
|
|
|
8/9/2011
|
-1.00 / -4.05%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
5.48
|
77,500
|
|
|
8/8/2011
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.70
|
5.71
|
44,700
|
|
|
8/5/2011
|
-0.60 / -2.33%
|
25.50
|
25.50
|
24.80
|
25.10
|
25.10
|
5.80
|
9,100
|
|
|
8/4/2011
|
+1.10 / +4.47%
|
24.30
|
26.00
|
24.30
|
25.70
|
25.70
|
5.94
|
44,200
|
|
|
8/3/2011
|
+1.00 / +4.24%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
5.68
|
14,800
|
|
|
8/2/2011
|
-1.40 / -5.60%
|
24.60
|
24.60
|
23.60
|
23.60
|
23.60
|
5.45
|
28,800
|
|
|
8/1/2011
|
-0.80 / -3.10%
|
25.20
|
25.20
|
24.80
|
25.00
|
25.00
|
5.78
|
18,300
|
|
|
7/29/2011
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.30
|
25.80
|
25.80
|
5.96
|
51,900
|
|
|
7/28/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.70
|
5.94
|
14,100
|
|
|