|
Closing price on 6/3/2010
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
60,300 |
| Split-adjusted Price |
15.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2010
|
-0.90 / -4.69%
|
19.60
|
19.60
|
18.30
|
18.30
|
18.30
|
18.30
|
27,400
|
|
|
5/7/2010
|
-0.40 / -2.04%
|
19.50
|
19.60
|
18.70
|
19.20
|
19.20
|
19.20
|
45,810
|
|
|
5/6/2010
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
19.60
|
94,220
|
|
|
5/5/2010
|
-0.80 / -4.10%
|
19.50
|
19.60
|
18.70
|
18.70
|
18.70
|
18.70
|
35,360
|
|
|
5/4/2010
|
+0.90 / +4.84%
|
19.30
|
19.50
|
19.00
|
19.50
|
19.50
|
19.50
|
18,180
|
|
|
4/29/2010
|
+0.80 / +4.49%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.60
|
18.60
|
68,780
|
|
|
4/28/2010
|
-0.40 / -2.20%
|
18.30
|
18.30
|
17.70
|
17.80
|
17.80
|
17.80
|
29,380
|
|
|
4/27/2010
|
-0.80 / -4.21%
|
18.80
|
19.00
|
18.10
|
18.20
|
18.20
|
18.20
|
92,580
|
|
|
4/26/2010
|
-0.70 / -3.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
19.00
|
24,820
|
|
|
4/22/2010
|
-0.20 / -1.01%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
19.70
|
27,940
|
|
|
4/21/2010
|
+0.10 / +0.51%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.90
|
19.90
|
21,190
|
|
|
4/20/2010
|
-0.20 / -1.00%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.80
|
19.80
|
95,390
|
|
|