|
Closing price on 10/5/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
500 |
| Split-adjusted Price |
6.17 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.17
|
500
|
|
|
10/4/2010
|
-1.20 / -5.71%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
5.96
|
500
|
|
|
10/1/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
6.32
|
3,700
|
|
|
9/30/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.32
|
0
|
|
|
9/29/2010
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.32
|
2,000
|
|
|
9/28/2010
|
-1.50 / -6.82%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
6.17
|
2,200
|
|
|
9/27/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
100
|
|
|
9/24/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
0
|
|
|
9/23/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
1,000
|
|
|
9/22/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
1,000
|
|
|
9/21/2010
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
800
|
|
|
9/20/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.40
|
6.74
|
9,300
|
|
|
9/17/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
22.40
|
22.40
|
6.74
|
6,200
|
|
|
9/16/2010
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.74
|
100
|
|
|
9/15/2010
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.32
|
700
|
|
|
9/14/2010
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.47
|
3,000
|
|
|
9/13/2010
|
+0.90 / +4.21%
|
20.20
|
22.40
|
20.00
|
22.30
|
22.30
|
6.71
|
20,600
|
|
|
9/10/2010
|
-0.30 / -1.38%
|
20.60
|
21.70
|
20.60
|
21.40
|
21.40
|
6.44
|
11,100
|
|
|
9/9/2010
|
+0.40 / +1.88%
|
21.70
|
21.90
|
21.50
|
21.70
|
21.70
|
6.53
|
6,400
|
|
|
9/8/2010
|
-1.20 / -5.33%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.41
|
100
|
|
|
9/7/2010
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
6.77
|
3,600
|
|
|
9/6/2010
|
+0.80 / +3.67%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
6.80
|
4,400
|
|
|
9/1/2010
|
+0.80 / +3.81%
|
20.90
|
21.80
|
19.30
|
21.80
|
21.80
|
6.56
|
19,600
|
|
|
8/31/2010
|
+0.20 / +0.96%
|
20.50
|
21.00
|
19.60
|
21.00
|
21.00
|
6.32
|
6,500
|
|
|
8/30/2010
|
+1.80 / +9.47%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.26
|
900
|
|
|
8/27/2010
|
-0.30 / -1.55%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.00
|
5.72
|
12,300
|
|
|
8/26/2010
|
0.00 / 0.00%
|
20.30
|
20.30
|
18.50
|
19.30
|
19.30
|
5.81
|
6,100
|
|
|
8/25/2010
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.81
|
25,700
|
|
|
8/24/2010
|
-1.70 / -7.91%
|
22.40
|
22.40
|
19.80
|
19.80
|
19.80
|
5.96
|
14,900
|
|
|
8/23/2010
|
-0.50 / -2.27%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.50
|
6.47
|
5,000
|
|
|