|
Closing price on 8/13/2010
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
61,160 |
| Split-adjusted Price |
15.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
0.00 / 0.00%
|
14.60
|
15.50
|
14.50
|
15.00
|
15.00
|
15.00
|
61,160
|
|
|
8/12/2010
|
-0.70 / -4.46%
|
15.30
|
16.20
|
15.00
|
15.00
|
15.00
|
15.00
|
86,810
|
|
|
8/11/2010
|
-0.80 / -4.85%
|
15.80
|
17.20
|
15.70
|
15.70
|
15.70
|
15.70
|
114,660
|
|
|
8/10/2010
|
-0.80 / -4.62%
|
16.60
|
17.30
|
16.50
|
16.50
|
16.50
|
16.50
|
77,300
|
|
|
8/9/2010
|
-0.90 / -4.95%
|
17.50
|
18.20
|
17.30
|
17.30
|
17.30
|
17.30
|
263,800
|
|
|
8/6/2010
|
-0.90 / -4.71%
|
19.80
|
19.80
|
18.20
|
18.20
|
18.20
|
18.20
|
62,870
|
|
|
8/5/2010
|
+0.90 / +4.95%
|
18.00
|
19.10
|
18.00
|
19.10
|
19.10
|
19.10
|
164,370
|
|
|
8/4/2010
|
+0.80 / +4.60%
|
17.40
|
18.20
|
16.80
|
18.20
|
18.20
|
18.20
|
260,960
|
|
|
8/3/2010
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
17.40
|
340,350
|
|
|
8/2/2010
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
58,670
|
|
|
7/30/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
22,170
|
|
|
7/29/2010
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
15.20
|
252,630
|
|
|
7/28/2010
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.50
|
14.50
|
18,860
|
|
|
7/27/2010
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
14.60
|
33,840
|
|
|
7/26/2010
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.70
|
14.70
|
51,440
|
|
|
7/23/2010
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
14.80
|
56,840
|
|
|
7/22/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
14.40
|
64,410
|
|
|
7/21/2010
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.40
|
14.40
|
34,870
|
|
|
7/20/2010
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
14.40
|
24,950
|
|
|
7/19/2010
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
21,900
|
|
|
7/16/2010
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.70
|
14.70
|
26,220
|
|
|
7/15/2010
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.50
|
14.50
|
2,980
|
|
|
7/14/2010
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
14.50
|
60,900
|
|
|
7/13/2010
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
13.90
|
20,430
|
|
|
7/12/2010
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.70
|
13.70
|
19,120
|
|
|
7/9/2010
|
-0.60 / -4.11%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
14.00
|
8,960
|
|
|
7/8/2010
|
+0.40 / +2.82%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
14.60
|
2,160
|
|
|
7/7/2010
|
+0.20 / +1.43%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.20
|
14.20
|
8,590
|
|
|
7/6/2010
|
-0.50 / -3.45%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
14.00
|
15,100
|
|
|
7/5/2010
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.50
|
14.50
|
16,650
|
|
|