|
Closing price on 4/22/2011
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
350 |
| Split-adjusted Price |
5.70 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2011
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
350
|
|
|
4/21/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
4,700
|
|
|
4/20/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
1,100
|
|
|
4/19/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
300
|
|
|
4/18/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
240
|
|
|
4/15/2011
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
1,460
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
3,710
|
|
|
4/13/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
2,150
|
|
|
4/8/2011
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
70
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
1,170
|
|
|
4/6/2011
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
3,670
|
|
|
4/5/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
1,010
|
|
|
4/4/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
5,720
|
|
|
4/1/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
3,050
|
|
|
3/31/2011
|
-0.20 / -3.23%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
6.00
|
5,120
|
|
|
3/30/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
4,240
|
|
|
3/29/2011
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
3,870
|
|
|
3/28/2011
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
1,130
|
|
|
3/25/2011
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.40
|
6.40
|
1,320
|
|
|
3/24/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
30
|
|
|
3/23/2011
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
9,320
|
|
|
3/22/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
5,590
|
|
|
3/21/2011
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.60
|
6.60
|
6,800
|
|
|
3/18/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
10,120
|
|
|
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
|
|
|