|
Closing price on 3/29/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
36,040 |
| Split-adjusted Price |
3.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
36,040
|
|
|
3/28/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
20,820
|
|
|
3/27/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
21,640
|
|
|
3/26/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
9,870
|
|
|
3/23/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
25,390
|
|
|
3/22/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
70
|
|
|
3/21/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,520
|
|
|
3/20/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
670
|
|
|
3/19/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
470
|
|
|
3/16/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
23,180
|
|
|
3/15/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
2,710
|
|
|
3/14/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
2,820
|
|
|
3/13/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
170
|
|
|
3/12/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
110
|
|
|
3/9/2012
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
4,360
|
|
|
3/8/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
14,260
|
|
|
3/7/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
5,570
|
|
|
3/6/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
20,450
|
|
|
3/5/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
5,230
|
|
|
3/2/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
4,750
|
|
|
3/1/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
3,100
|
|
|
2/29/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
8,800
|
|
|
2/28/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
5,010
|
|
|
2/27/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
26,790
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
13,610
|
|
|
2/23/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,000
|
|
|
2/22/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
20
|
|
|
2/21/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
1,700
|
|
|
2/20/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
2,320
|
|
|
2/17/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|