|
Closing price on 1/21/2010
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
24.50 |
| Volume |
25,000 |
| Split-adjusted Price |
7.17 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2010
|
-0.20 / -0.78%
|
25.90
|
25.90
|
24.50
|
25.30
|
25.30
|
7.17
|
25,000
|
|
|
1/20/2010
|
-0.90 / -3.41%
|
27.00
|
27.00
|
25.00
|
25.50
|
25.50
|
7.23
|
30,400
|
|
|
1/19/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
25.00
|
26.40
|
26.40
|
7.48
|
51,300
|
|
|
1/18/2010
|
+1.40 / +6.01%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.70
|
7.00
|
33,400
|
|
|
1/15/2010
|
+1.30 / +5.91%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.30
|
6.61
|
22,700
|
|
|
1/14/2010
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
22.00
|
22.00
|
6.24
|
5,700
|
|
|
1/13/2010
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.60
|
22.00
|
22.00
|
6.24
|
4,600
|
|
|
1/12/2010
|
-1.40 / -6.09%
|
22.20
|
22.20
|
21.20
|
21.60
|
21.60
|
6.12
|
5,000
|
|
|
1/11/2010
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
6.52
|
2,500
|
|
|
1/8/2010
|
-1.50 / -6.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.24
|
1,500
|
|
|
1/7/2010
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
6.66
|
5,200
|
|
|
1/6/2010
|
-0.90 / -3.75%
|
23.50
|
24.00
|
23.10
|
23.10
|
23.10
|
6.55
|
3,300
|
|
|
1/5/2010
|
+0.50 / +2.13%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
6.80
|
3,900
|
|
|
1/4/2010
|
+1.60 / +7.31%
|
23.20
|
23.50
|
22.00
|
23.50
|
23.50
|
6.66
|
13,800
|
|
|
12/31/2009
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.60
|
21.90
|
21.90
|
6.21
|
3,400
|
|
|
12/30/2009
|
+0.50 / +2.33%
|
22.50
|
22.60
|
21.70
|
22.00
|
22.00
|
6.24
|
3,600
|
|
|
12/29/2009
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
6.10
|
2,400
|
|
|
12/28/2009
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
6.38
|
800
|
|
|
12/25/2009
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.50
|
6.38
|
2,800
|
|
|
12/24/2009
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
6.46
|
2,400
|
|
|
12/23/2009
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.24
|
100
|
|
|
12/22/2009
|
-0.90 / -3.85%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.18
|
700
|
|
|
12/21/2009
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
6.43
|
500
|
|
|
12/18/2009
|
+1.40 / +6.39%
|
22.50
|
23.30
|
22.30
|
23.30
|
23.30
|
6.40
|
3,100
|
|
|
12/17/2009
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
6.02
|
500
|
|
|
12/16/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.04
|
100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.04
|
2,800
|
|
|
12/14/2009
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.04
|
800
|
|
|
12/11/2009
|
-1.50 / -6.52%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.50
|
5.91
|
3,200
|
|
|
12/10/2009
|
+0.20 / +0.88%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
6.32
|
5,800
|
|
|