Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2015	+1.00 / +3.33%	32.10	32.10	30.30	31.00	30.93	15.09	27,000
10/23/2015	-1.90 / -5.96%	32.00	32.60	30.00	30.00	32.08	14.60	218,110
10/22/2015	+0.30 / +0.95%	31.80	32.50	31.80	31.90	31.97	15.52	20,520
10/21/2015	+0.10 / +0.32%	31.80	31.90	31.50	31.60	31.75	15.38	3,780
10/20/2015	-0.30 / -0.94%	32.10	32.10	31.50	31.50	31.70	15.33	38,480
10/19/2015	+1.10 / +3.58%	31.00	32.80	31.00	31.80	31.77	15.47	110,520
10/16/2015	-0.30 / -0.97%	31.80	31.80	30.20	30.70	31.09	14.94	8,780
10/15/2015	-0.30 / -0.96%	31.30	31.40	31.00	31.00	31.25	15.09	2,560
10/14/2015	-0.20 / -0.63%	31.40	31.40	31.00	31.30	31.08	15.23	5,760
10/13/2015	+0.30 / +0.96%	31.50	31.50	30.50	31.50	30.89	15.33	7,640
10/12/2015	+0.20 / +0.65%	31.00	31.40	31.00	31.20	31.02	15.18	15,280
10/9/2015	-1.00 / -3.13%	31.80	31.80	31.00	31.00	31.34	15.09	109,550
10/8/2015	0.00 / 0.00%	31.70	32.00	31.70	32.00	31.97	15.57	8,820
10/7/2015	-0.70 / -2.14%	31.60	32.00	31.60	32.00	31.80	15.57	5,130
10/6/2015	+0.20 / +0.62%	33.00	33.00	31.50	32.70	32.00	15.91	9,500
10/5/2015	-0.40 / -1.22%	33.00	33.00	32.50	32.50	32.73	15.33	3,330
10/2/2015	+1.10 / +3.46%	31.80	33.00	31.80	32.90	32.25	15.52	42,230
10/1/2015	+0.10 / +0.32%	31.50	31.80	31.50	31.80	31.60	15.00	5,570
9/30/2015	0.00 / 0.00%	31.70	31.70	31.50	31.70	31.56	14.95	7,320
9/29/2015	0.00 / 0.00%	31.50	31.70	31.50	31.70	31.60	14.95	1,150
9/28/2015	+0.10 / +0.32%	31.70	31.70	31.50	31.70	31.66	14.95	17,880
9/25/2015	0.00 / 0.00%	32.00	32.00	31.60	31.60	31.86	14.90	20,970
9/24/2015	-0.30 / -0.94%	32.90	32.90	31.60	31.60	31.82	14.90	1,320
9/23/2015	0.00 / 0.00%	31.90	31.90	31.60	31.90	31.78	15.05	159,570
9/22/2015	+0.40 / +1.27%	32.70	32.80	31.50	31.90	32.14	15.05	27,660
9/21/2015	-0.40 / -1.25%	32.80	32.80	31.50	31.50	31.84	14.86	19,030
9/18/2015	-0.10 / -0.31%	31.90	31.90	31.90	31.90	31.90	15.05	4,960
9/17/2015	0.00 / 0.00%	31.20	32.00	31.20	32.00	31.89	15.09	6,020
9/16/2015	0.00 / 0.00%	31.90	32.00	31.90	32.00	31.95	15.09	73,020
9/15/2015	+0.10 / +0.31%	31.80	33.50	31.80	32.00	31.96	15.09	26,130

<<Previous 30 days Next 30 days>>

VNS News

13/11	VNS: Report affiliated person trade - TAEL
13/11	VNS: Notification Affiliated person trade - TAEL
12/11	VNS: Report on change of ownership of major shareholders
28/10	VNS: Report on change of ownership of major shareholders - TAEL
28/10	VNS: Notification Affiliated person trade - TAEL

More News

Related Companies

	Volume	Price	Change
ACV	311,900	125.70	1.29%
ASG	2,200	18.75	0.00%
BLN	0	7.30	0.00%
BSG	1,200	11.70	0.86%
CAG	1,500	7.10	0.00%
CIA	1,400	9.50	0.00%
CLL	5,700	36.50	-1.22%