|
Closing price on 8/20/2010
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
11,500 |
| Split-adjusted Price |
6.62 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
-0.50 / -2.22%
|
22.60
|
22.60
|
21.50
|
22.00
|
22.00
|
6.62
|
11,500
|
|
|
8/19/2010
|
-1.30 / -5.46%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
6.77
|
8,500
|
|
|
8/18/2010
|
+0.80 / +3.48%
|
24.20
|
24.20
|
22.00
|
23.80
|
23.80
|
7.16
|
14,300
|
|
|
8/17/2010
|
-0.60 / -2.54%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
6.92
|
4,300
|
|
|
8/16/2010
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
7.10
|
5,100
|
|
|
8/13/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
22.20
|
23.40
|
23.40
|
7.04
|
6,800
|
|
|
8/12/2010
|
-1.60 / -6.69%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.30
|
6.71
|
15,800
|
|
|
8/11/2010
|
+1.10 / +4.82%
|
23.80
|
23.90
|
23.00
|
23.90
|
23.90
|
7.19
|
7,700
|
|
|
8/10/2010
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.80
|
6.86
|
35,200
|
|
|
8/9/2010
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
6.86
|
6,600
|
|
|
8/6/2010
|
+0.30 / +1.32%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.00
|
6.92
|
6,700
|
|
|
8/5/2010
|
-0.10 / -0.44%
|
24.40
|
24.40
|
22.70
|
22.70
|
22.70
|
6.83
|
10,700
|
|
|
8/4/2010
|
-1.70 / -6.94%
|
24.60
|
24.60
|
22.80
|
22.80
|
22.80
|
6.86
|
69,500
|
|
|
8/3/2010
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.40
|
24.50
|
24.50
|
7.37
|
11,600
|
|
|
8/2/2010
|
-0.50 / -2.00%
|
26.90
|
26.90
|
24.50
|
24.50
|
24.50
|
7.37
|
13,000
|
|
|
7/30/2010
|
-0.40 / -1.57%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.00
|
7.52
|
19,100
|
|
|
7/29/2010
|
+0.80 / +3.25%
|
23.00
|
26.10
|
23.00
|
25.40
|
25.40
|
7.64
|
7,100
|
|
|
7/28/2010
|
-1.40 / -5.38%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.60
|
7.40
|
25,900
|
|
|
7/27/2010
|
-1.40 / -5.11%
|
26.60
|
27.90
|
25.00
|
26.00
|
26.00
|
7.82
|
15,000
|
|
|
7/26/2010
|
+0.40 / +1.48%
|
28.00
|
28.00
|
26.60
|
27.40
|
27.40
|
7.94
|
2,100
|
|
|
7/23/2010
|
+0.20 / +0.75%
|
27.80
|
27.80
|
26.90
|
27.00
|
27.00
|
7.82
|
8,000
|
|
|
7/22/2010
|
-1.40 / -4.96%
|
28.30
|
28.30
|
26.80
|
26.80
|
26.80
|
7.77
|
15,500
|
|
|
7/21/2010
|
+2.10 / +8.05%
|
28.00
|
28.30
|
26.50
|
28.20
|
28.20
|
8.17
|
63,100
|
|
|
7/20/2010
|
-0.10 / -0.38%
|
27.20
|
27.20
|
26.00
|
26.10
|
26.10
|
7.56
|
35,900
|
|
|
7/19/2010
|
+0.20 / +0.77%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
7.59
|
23,900
|
|
|
7/16/2010
|
-0.50 / -1.89%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
7.53
|
2,500
|
|
|
7/15/2010
|
+1.10 / +4.33%
|
26.70
|
27.00
|
26.50
|
26.50
|
26.50
|
7.68
|
22,000
|
|
|
7/14/2010
|
-1.60 / -5.93%
|
27.80
|
27.80
|
25.40
|
25.40
|
25.40
|
7.36
|
9,600
|
|
|
7/13/2010
|
-0.50 / -1.82%
|
26.70
|
27.60
|
26.70
|
27.00
|
27.00
|
7.82
|
18,000
|
|
|
7/12/2010
|
+2.50 / +10.00%
|
27.70
|
27.70
|
25.00
|
27.50
|
27.50
|
7.97
|
40,800
|
|
|