|
Closing price on 6/21/2010
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
14,920 |
| Split-adjusted Price |
15.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
15.50
|
14,920
|
|
|
6/18/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4,530
|
|
|
6/17/2010
|
-0.10 / -0.65%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.20
|
15.20
|
24,780
|
|
|
6/16/2010
|
-0.10 / -0.65%
|
14.90
|
15.50
|
14.80
|
15.30
|
15.30
|
15.30
|
25,990
|
|
|
6/15/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
5,880
|
|
|
6/14/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
700
|
|
|
6/11/2010
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.30
|
15.30
|
11,080
|
|
|
6/10/2010
|
0.00 / 0.00%
|
14.40
|
15.20
|
14.40
|
15.00
|
15.00
|
15.00
|
12,380
|
|
|
6/9/2010
|
-0.70 / -4.46%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
15.00
|
23,160
|
|
|
6/8/2010
|
+0.50 / +3.29%
|
15.00
|
15.70
|
14.80
|
15.70
|
15.70
|
15.70
|
17,410
|
|
|
6/7/2010
|
-0.20 / -1.30%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.20
|
15.20
|
10,830
|
|
|
6/4/2010
|
-0.40 / -2.53%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.40
|
15.40
|
49,170
|
|
|
6/3/2010
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.10
|
15.80
|
15.80
|
15.80
|
60,300
|
|
|
6/2/2010
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
15.80
|
15.80
|
15.80
|
7,690
|
|
|
6/1/2010
|
+0.40 / +2.60%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
15.80
|
3,240
|
|
|
5/31/2010
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
15.40
|
29,860
|
|
|
5/28/2010
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
19,790
|
|
|
5/27/2010
|
-0.70 / -4.76%
|
14.70
|
15.00
|
14.00
|
14.00
|
14.00
|
14.00
|
30,070
|
|
|
5/26/2010
|
-0.30 / -2.00%
|
15.20
|
15.60
|
14.70
|
14.70
|
14.70
|
14.70
|
14,210
|
|
|
5/25/2010
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.00
|
15.00
|
15.00
|
15.00
|
10,960
|
|
|
5/24/2010
|
-0.70 / -4.61%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6,240
|
|
|
5/21/2010
|
-0.80 / -5.00%
|
15.20
|
16.30
|
15.20
|
15.20
|
15.20
|
15.20
|
13,130
|
|
|
5/20/2010
|
-0.80 / -4.76%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
16.00
|
9,060
|
|
|
5/19/2010
|
-0.30 / -1.75%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
16.80
|
35,500
|
|
|
5/18/2010
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
17.10
|
9,700
|
|
|
5/17/2010
|
+0.40 / +2.27%
|
18.10
|
18.10
|
17.00
|
18.00
|
18.00
|
18.00
|
6,460
|
|
|
5/14/2010
|
-0.90 / -4.86%
|
18.70
|
18.70
|
17.60
|
17.60
|
17.60
|
17.60
|
6,800
|
|
|
5/13/2010
|
+0.60 / +3.35%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.50
|
18.50
|
16,530
|
|
|
5/12/2010
|
-0.90 / -4.79%
|
18.20
|
18.30
|
17.90
|
17.90
|
17.90
|
17.90
|
19,140
|
|
|
5/11/2010
|
+0.50 / +2.73%
|
19.20
|
19.20
|
18.30
|
18.80
|
18.80
|
18.80
|
22,620
|
|
|