|
Closing price on 11/3/2010
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
19,870 |
| Split-adjusted Price |
10.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
10.50
|
19,870
|
|
|
11/2/2010
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
3,120
|
|
|
11/1/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
2,430
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
2,030
|
|
|
10/28/2010
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
14,540
|
|
|
10/27/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
2,190
|
|
|
10/26/2010
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
19,250
|
|
|
10/25/2010
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
10.50
|
1,380
|
|
|
10/22/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,100
|
|
|
10/21/2010
|
+0.30 / +2.97%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
10,800
|
|
|
10/20/2010
|
-0.50 / -4.72%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
16,670
|
|
|
10/19/2010
|
-0.20 / -1.85%
|
11.00
|
11.20
|
10.50
|
10.60
|
10.60
|
10.60
|
13,220
|
|
|
10/18/2010
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
10.80
|
610
|
|
|
10/15/2010
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
10,840
|
|
|
10/14/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
5,600
|
|
|
10/13/2010
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
11,410
|
|
|
10/12/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
14,760
|
|
|
10/11/2010
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
31,250
|
|
|
10/8/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
3,720
|
|
|
10/7/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
1,470
|
|
|
10/6/2010
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
11.70
|
9,710
|
|
|
10/5/2010
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
11.20
|
11.20
|
11.20
|
13,900
|
|
|
10/4/2010
|
-0.50 / -4.27%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.20
|
11.20
|
46,680
|
|
|
10/1/2010
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
10,690
|
|
|
9/30/2010
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
8,710
|
|
|
9/29/2010
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
12,010
|
|
|
9/28/2010
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.30
|
12.30
|
11,360
|
|
|
9/27/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
12.30
|
14,900
|
|
|
9/24/2010
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
12.30
|
15,050
|
|
|
9/23/2010
|
-0.50 / -4.00%
|
12.30
|
12.60
|
11.90
|
12.00
|
12.00
|
12.00
|
44,100
|
|
|