|
Closing price on 5/20/2010
|
|
| Open |
21.80 |
| High |
23.50 |
| Low |
21.80 |
| Volume |
24,100 |
| Split-adjusted Price |
6.46 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
-1.40 / -5.91%
|
21.80
|
23.50
|
21.80
|
22.30
|
22.30
|
6.46
|
24,100
|
|
|
5/19/2010
|
+1.10 / +4.87%
|
22.20
|
23.90
|
22.20
|
23.70
|
23.70
|
6.87
|
13,000
|
|
|
5/18/2010
|
-1.40 / -5.83%
|
24.00
|
24.10
|
22.60
|
22.60
|
22.60
|
6.55
|
23,500
|
|
|
5/17/2010
|
-2.00 / -7.69%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
6.95
|
2,500
|
|
|
5/14/2010
|
+1.50 / +6.12%
|
24.20
|
26.10
|
24.00
|
26.00
|
26.00
|
7.53
|
21,600
|
|
|
5/13/2010
|
-1.50 / -5.77%
|
24.50
|
25.00
|
24.30
|
24.50
|
24.50
|
7.10
|
43,200
|
|
|
5/12/2010
|
-1.20 / -4.41%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
7.53
|
8,500
|
|
|
5/11/2010
|
-2.70 / -9.03%
|
29.20
|
30.50
|
27.20
|
27.20
|
27.20
|
7.88
|
7,000
|
|
|
5/10/2010
|
-0.60 / -1.97%
|
29.00
|
30.80
|
28.90
|
29.90
|
29.90
|
8.66
|
38,300
|
|
|
5/7/2010
|
-2.10 / -6.44%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
8.84
|
22,000
|
|
|
5/6/2010
|
+2.10 / +6.89%
|
30.50
|
32.60
|
30.50
|
32.60
|
32.60
|
9.45
|
81,000
|
|
|
5/5/2010
|
-1.50 / -4.69%
|
30.60
|
30.80
|
30.50
|
30.50
|
30.50
|
8.84
|
74,300
|
|
|
5/4/2010
|
+1.10 / +3.56%
|
33.00
|
33.00
|
29.50
|
32.00
|
32.00
|
9.27
|
88,000
|
|
|
4/29/2010
|
+2.00 / +6.92%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
8.95
|
42,600
|
|
|
4/28/2010
|
+1.70 / +6.25%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
8.37
|
105,700
|
|
|
4/27/2010
|
+1.50 / +5.84%
|
26.90
|
27.20
|
26.90
|
27.20
|
27.20
|
7.88
|
74,600
|
|
|
4/26/2010
|
+1.70 / +7.08%
|
24.60
|
25.70
|
24.50
|
25.70
|
25.70
|
7.45
|
57,200
|
|
|
4/22/2010
|
+1.00 / +4.35%
|
23.70
|
24.70
|
23.40
|
24.00
|
24.00
|
6.95
|
32,300
|
|
|
4/21/2010
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.80
|
23.00
|
23.00
|
6.67
|
18,300
|
|
|
4/20/2010
|
-0.50 / -2.14%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.90
|
6.64
|
5,000
|
|
|
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
|
|
|