|
Closing price on 3/20/2013
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
24,680 |
| Split-adjusted Price |
2.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
24,680
|
|
|
3/19/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
13,670
|
|
|
3/18/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
47,290
|
|
|
3/15/2013
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
12,080
|
|
|
3/14/2013
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.70
|
2.70
|
4,530
|
|
|
3/13/2013
|
-0.20 / -6.45%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
6,910
|
|
|
3/12/2013
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
4,140
|
|
|
3/11/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
1,300
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
1,670
|
|
|
3/7/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
3/6/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
5,500
|
|
|
3/5/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/4/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
120
|
|
|
3/1/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
2,680
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
6,750
|
|
|
2/27/2013
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
2,500
|
|
|
2/26/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
130
|
|
|
2/25/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
16,270
|
|
|
2/22/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
4,160
|
|
|
2/21/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
1,340
|
|
|
2/20/2013
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
8,990
|
|
|
2/19/2013
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
14,900
|
|
|
2/18/2013
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.60
|
3.60
|
5,500
|
|
|
2/8/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
30
|
|
|
2/7/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,460
|
|
|
2/6/2013
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
850
|
|
|
2/5/2013
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
2/4/2013
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
30
|
|
|
2/1/2013
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
20
|
|
|
1/31/2013
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
2,240
|
|
|