Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2017	0.00 / 0.00%	17.50	18.30	17.50	18.10	18.00	9.87	25,920
8/25/2017	+0.60 / +3.43%	17.85	18.30	17.30	18.10	17.80	9.87	26,260
8/24/2017	-0.60 / -3.31%	18.10	18.10	17.50	17.50	17.60	9.54	30,870
8/23/2017	-0.35 / -1.90%	18.45	18.45	17.70	18.10	18.18	9.87	29,580
8/22/2017	+0.35 / +1.93%	18.45	18.45	18.10	18.45	18.36	10.06	21,480
8/21/2017	-0.15 / -0.82%	18.25	18.50	17.05	18.10	18.13	9.87	361,830
8/18/2017	0.00 / 0.00%	18.30	18.30	18.25	18.25	18.27	9.95	104,820
8/17/2017	-0.05 / -0.27%	18.30	18.60	18.25	18.25	18.33	9.95	44,260
8/16/2017	0.00 / 0.00%	19.00	19.00	18.20	18.30	18.34	9.98	149,110
8/15/2017	-0.05 / -0.27%	18.90	18.90	18.30	18.30	18.37	9.98	161,310
8/14/2017	-0.15 / -0.81%	18.75	18.75	18.35	18.35	18.52	10.00	84,370
8/11/2017	+0.10 / +0.54%	18.70	18.90	18.40	18.50	18.67	10.09	68,520
8/10/2017	-0.50 / -2.65%	18.90	18.90	18.20	18.40	18.25	10.03	33,460
8/9/2017	0.00 / 0.00%	18.90	18.90	18.60	18.90	18.82	10.30	54,900
8/8/2017	+0.10 / +0.53%	19.00	19.00	18.50	18.90	18.67	10.30	87,690
8/7/2017	0.00 / 0.00%	20.00	20.00	18.70	18.80	18.93	10.25	55,240
8/4/2017	-0.10 / -0.53%	18.70	19.00	18.50	18.80	18.76	10.25	31,190
8/3/2017	+0.15 / +0.80%	18.40	20.00	18.40	18.90	18.84	10.30	137,100
8/2/2017	-0.05 / -0.27%	18.70	19.00	18.70	18.75	18.99	10.22	171,370
8/1/2017	-0.05 / -0.27%	18.70	19.00	18.50	18.80	18.86	10.25	34,950
7/31/2017	0.00 / 0.00%	19.10	19.40	18.10	18.85	18.44	10.28	37,940
7/28/2017	0.00 / 0.00%	19.00	19.00	18.85	18.85	18.89	10.28	58,280
7/27/2017	-0.40 / -2.08%	19.25	19.25	18.30	18.85	18.64	10.28	116,680
7/26/2017	0.00 / 0.00%	18.80	19.70	18.80	19.25	18.90	10.49	26,350
7/25/2017	+0.55 / +2.94%	18.00	19.50	18.00	19.25	18.70	10.49	35,770
7/24/2017	-0.90 / -4.59%	18.70	19.55	18.55	18.70	18.87	10.19	27,420
7/21/2017	-0.20 / -1.01%	19.80	20.90	19.60	19.60	19.78	10.69	75,230
7/20/2017	-1.20 / -5.71%	21.65	21.65	19.75	19.80	19.96	10.79	75,130
7/19/2017	-0.50 / -2.33%	21.00	21.00	20.00	21.00	20.32	11.45	333,990
7/18/2017	0.00 / 0.00%	21.00	21.50	21.00	21.50	21.43	11.72	47,780

<<Previous 30 days Next 30 days>>

VNS News

04/02	VNS: Report on Corporate Governance 2024
08/01	VNS: Report affiliated person trade
08/01	VNS: Report affiliated person trade - TAEL
03/01	VNS: Replacement of fare meters
02/01	VNS: Report affiliated person trade