|
Closing price on 3/17/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
7,430 |
| Split-adjusted Price |
6.20 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
7,430
|
|
|
3/16/2011
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
6.50
|
10,290
|
|
|
3/15/2011
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
5,340
|
|
|
3/14/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
12,440
|
|
|
3/11/2011
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
16,670
|
|
|
3/10/2011
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.20
|
6.20
|
8,720
|
|
|
3/9/2011
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
4,540
|
|
|
3/8/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,700
|
|
|
3/7/2011
|
-0.30 / -4.48%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
5,010
|
|
|
3/4/2011
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
1,870
|
|
|
3/3/2011
|
-0.20 / -2.78%
|
7.20
|
7.50
|
6.90
|
7.00
|
7.00
|
7.00
|
750
|
|
|
3/2/2011
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
1,480
|
|
|
3/1/2011
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
7.30
|
2,300
|
|
|
2/28/2011
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.60
|
7.60
|
4,100
|
|
|
2/25/2011
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.50
|
7.50
|
6,000
|
|
|
2/24/2011
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.30
|
7.30
|
9,120
|
|
|
2/23/2011
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
7.20
|
10,870
|
|
|
2/22/2011
|
-0.30 / -3.85%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.50
|
7.50
|
5,060
|
|
|
2/21/2011
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
7.80
|
7.80
|
2,650
|
|
|
2/18/2011
|
+0.10 / +1.23%
|
8.10
|
8.40
|
7.80
|
8.20
|
8.20
|
8.20
|
680
|
|
|
2/17/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
8.10
|
2,130
|
|
|
2/16/2011
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
8.10
|
11,450
|
|
|
2/15/2011
|
+0.20 / +2.41%
|
8.10
|
8.60
|
8.00
|
8.50
|
8.50
|
8.50
|
4,760
|
|
|
2/14/2011
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
2,670
|
|
|
2/11/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,280
|
|
|
2/10/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
2,610
|
|
|
2/9/2011
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.60
|
8.60
|
2,460
|
|
|
2/8/2011
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
20
|
|
|
1/28/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
320
|
|
|
1/27/2011
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.50
|
8.50
|
3,250
|
|
|