|
Closing price on 4/19/2010
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.40 |
| Volume |
100 |
| Split-adjusted Price |
6.78 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
+0.50 / +2.18%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.78
|
100
|
|
|
4/16/2010
|
+0.90 / +4.09%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.90
|
6.64
|
7,100
|
|
|
4/15/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
6.38
|
5,500
|
|
|
4/14/2010
|
-0.60 / -2.64%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
6.40
|
2,000
|
|
|
4/13/2010
|
-0.30 / -1.30%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
6.58
|
7,300
|
|
|
4/12/2010
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
6.52
|
3,300
|
|
|
4/9/2010
|
+0.20 / +0.87%
|
24.70
|
24.70
|
23.30
|
23.30
|
23.30
|
6.61
|
2,300
|
|
|
4/8/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.10
|
6.55
|
1,600
|
|
|
4/7/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.55
|
0
|
|
|
4/6/2010
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.55
|
100
|
|
|
4/5/2010
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.66
|
4,200
|
|
|
4/2/2010
|
+0.10 / +0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.86
|
0
|
|
|
4/1/2010
|
+0.70 / +2.99%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
6.83
|
200
|
|
|
3/31/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.63
|
1,100
|
|
|
3/30/2010
|
+0.80 / +3.54%
|
23.40
|
23.40
|
23.30
|
23.40
|
23.40
|
6.63
|
5,200
|
|
|
3/29/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.20
|
22.60
|
22.60
|
6.41
|
7,000
|
|
|
3/26/2010
|
-1.70 / -7.00%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
6.41
|
5,000
|
|
|
3/25/2010
|
+1.30 / +5.65%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
6.89
|
100
|
|
|
3/24/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.52
|
8,300
|
|
|
3/23/2010
|
-0.90 / -3.77%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
6.52
|
1,500
|
|
|
3/22/2010
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.78
|
100
|
|
|
3/19/2010
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.52
|
200
|
|
|
3/18/2010
|
+1.30 / +5.60%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.95
|
100
|
|
|
3/17/2010
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.58
|
0
|
|
|
3/16/2010
|
+0.20 / +0.84%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
6.80
|
2,300
|
|
|
3/15/2010
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
6.75
|
2,900
|
|
|
3/12/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.80
|
4,500
|
|
|
3/11/2010
|
0.00 / 0.00%
|
24.00
|
24.70
|
24.00
|
24.00
|
24.00
|
6.80
|
3,200
|
|
|
3/10/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
24.00
|
24.00
|
6.80
|
6,700
|
|
|
3/9/2010
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.80
|
1,400
|
|
|