|
Closing price on 1/4/2010
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
22.00 |
| Volume |
13,800 |
| Split-adjusted Price |
6.66 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2009
|
-1.60 / -6.56%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
6.26
|
4,500
|
|
|
12/8/2009
|
+0.90 / +3.83%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
6.70
|
1,100
|
|
|
12/7/2009
|
-0.50 / -2.08%
|
25.40
|
25.40
|
23.50
|
23.50
|
23.50
|
6.46
|
1,100
|
|
|
12/4/2009
|
-0.60 / -2.44%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
6.59
|
1,100
|
|
|
12/3/2009
|
+1.50 / +6.49%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
6.76
|
700
|
|
|
12/2/2009
|
-1.50 / -6.10%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
6.35
|
1,100
|
|
|
12/1/2009
|
+1.40 / +6.03%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
6.76
|
4,100
|
|
|
11/30/2009
|
+1.20 / +5.45%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
6.37
|
1,600
|
|
|
11/27/2009
|
+0.10 / +0.46%
|
20.70
|
22.50
|
20.60
|
22.00
|
22.00
|
6.04
|
7,500
|
|
|
11/26/2009
|
-1.70 / -7.20%
|
22.00
|
22.50
|
21.90
|
21.90
|
21.90
|
6.02
|
8,900
|
|
|
11/25/2009
|
-0.90 / -3.67%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.60
|
6.48
|
8,000
|
|
|
11/24/2009
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.50
|
6.73
|
7,000
|
|
|
11/23/2009
|
-1.80 / -6.84%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.50
|
6.73
|
5,400
|
|
|