Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2016	-0.40 / -1.44%	27.90	28.00	27.40	27.40	27.59	13.33	194,710
4/27/2016	-0.40 / -1.42%	28.40	28.40	27.70	27.80	27.93	13.53	160,860
4/26/2016	+0.20 / +0.71%	27.80	28.30	27.70	28.20	27.91	13.72	193,650
4/25/2016	-0.30 / -1.06%	28.00	28.30	27.80	28.00	28.05	13.63	244,160
4/22/2016	-0.20 / -0.70%	28.40	29.00	28.10	28.30	28.57	13.77	448,170
4/21/2016	+0.60 / +2.15%	28.20	29.20	28.20	28.50	28.82	13.87	450,740
4/20/2016	+0.80 / +2.95%	27.00	28.00	27.00	27.90	27.52	13.58	231,160
4/19/2016	-1.40 / -4.91%	28.20	28.70	26.70	27.10	27.47	13.19	529,230
4/15/2016	-0.10 / -0.35%	28.60	29.10	28.50	28.50	28.77	13.87	206,770
4/14/2016	-0.80 / -2.72%	29.40	29.40	28.10	28.60	28.88	13.92	280,500
4/13/2016	+0.90 / +3.16%	29.50	29.90	28.90	29.40	29.21	14.31	402,600
4/12/2016	-1.00 / -3.39%	29.50	30.70	28.50	28.50	29.87	13.87	923,210
4/11/2016	+1.90 / +6.88%	28.10	29.50	27.90	29.50	28.85	14.36	1,739,610
4/8/2016	+0.70 / +2.60%	26.90	27.60	26.30	27.60	27.05	13.43	132,700
4/7/2016	+1.00 / +3.86%	26.20	27.10	26.20	26.90	26.74	13.09	302,280
4/6/2016	+0.80 / +3.19%	25.40	25.90	25.40	25.90	25.73	12.60	111,970
4/5/2016	0.00 / 0.00%	26.10	26.10	25.10	25.10	25.31	12.21	220,270
4/4/2016	-0.90 / -3.46%	26.10	26.70	25.10	25.10	25.85	12.21	155,570
4/1/2016	-0.90 / -3.35%	27.20	27.50	26.00	26.00	26.19	12.65	68,840
3/31/2016	-0.30 / -1.10%	27.20	27.90	26.90	26.90	27.04	13.09	46,050
3/30/2016	+0.30 / +1.12%	27.00	27.40	27.00	27.20	27.11	13.24	12,800
3/29/2016	-0.30 / -1.10%	27.20	27.50	26.90	26.90	27.17	13.09	76,750
3/28/2016	-0.60 / -2.16%	27.70	27.70	27.20	27.20	27.31	13.24	101,050
3/25/2016	0.00 / 0.00%	27.80	28.20	27.30	27.80	27.75	13.53	37,120
3/24/2016	-0.30 / -1.07%	28.40	28.40	27.50	27.80	27.70	13.53	77,520
3/23/2016	-0.50 / -1.75%	28.70	29.00	27.80	28.10	28.30	13.67	198,150
3/22/2016	+0.60 / +2.14%	28.00	28.80	27.70	28.60	28.28	13.92	137,990
3/21/2016	+1.00 / +3.70%	27.00	28.40	27.00	28.00	27.86	13.63	3,114,840
3/18/2016	-0.20 / -0.74%	27.20	27.80	27.00	27.00	27.24	13.14	56,100
3/17/2016	-0.40 / -1.45%	27.60	28.00	27.20	27.20	27.60	13.24	129,270

<<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%