|
Closing price on 5/16/2012
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
77,550 |
| Split-adjusted Price |
4.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.80
|
77,550
|
|
|
5/15/2012
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
22,870
|
|
|
5/14/2012
|
-0.20 / -4.00%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.80
|
4.80
|
32,030
|
|
|
5/11/2012
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
89,950
|
|
|
5/10/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
6,420
|
|
|
5/9/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
54,530
|
|
|
5/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
11,030
|
|
|
5/7/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
12,470
|
|
|
5/4/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
9,320
|
|
|
5/3/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
14,810
|
|
|
5/2/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
48,510
|
|
|
4/27/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
24,800
|
|
|
4/26/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
83,590
|
|
|
4/25/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
6,020
|
|
|
4/24/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
37,670
|
|
|
4/23/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
10,410
|
|
|
4/20/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
2,110
|
|
|
4/19/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
6,190
|
|
|
4/18/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
44,220
|
|
|
4/17/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
47,130
|
|
|
4/16/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
40,840
|
|
|
4/13/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
28,740
|
|
|
4/12/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
9,320
|
|
|
4/11/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
22,720
|
|
|
4/10/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
34,700
|
|
|
4/9/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
18,210
|
|
|
4/6/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
13,350
|
|
|
4/5/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
12,220
|
|
|
4/4/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
16,800
|
|
|
4/3/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
60
|
|
|