|
Closing price on 12/6/2010
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
35,960 |
| Split-adjusted Price |
10.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
35,960
|
|
|
12/3/2010
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
35,940
|
|
|
12/2/2010
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
20,690
|
|
|
12/1/2010
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
9.40
|
14,840
|
|
|
11/30/2010
|
+0.30 / +3.41%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
13,620
|
|
|
11/29/2010
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
19,210
|
|
|
11/26/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
22,050
|
|
|
11/25/2010
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
8.60
|
19,730
|
|
|
11/24/2010
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
11,420
|
|
|
11/23/2010
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
13,930
|
|
|
11/22/2010
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.70
|
9.00
|
9.00
|
9.00
|
8,270
|
|
|
11/19/2010
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
9.10
|
9,970
|
|
|
11/18/2010
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
4,490
|
|
|
11/17/2010
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,030
|
|
|
11/16/2010
|
-0.30 / -3.06%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
20,630
|
|
|
11/15/2010
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.30
|
9.80
|
9.80
|
9.80
|
4,970
|
|
|
11/12/2010
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
29,840
|
|
|
11/11/2010
|
+0.20 / +2.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
10.20
|
7,110
|
|
|
11/10/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
1,140
|
|
|
11/9/2010
|
-0.50 / -4.81%
|
10.00
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
16,160
|
|
|
11/8/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
10.40
|
28,080
|
|
|
11/5/2010
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
2,950
|
|
|
11/4/2010
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
1,740
|
|
|
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
|
|
|