|
Closing price on 8/14/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
90 |
| Split-adjusted Price |
4.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
90
|
|
|
8/13/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
260
|
|
|
8/10/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
7,800
|
|
|
8/9/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
360
|
|
|
8/8/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
50
|
|
|
8/7/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
40
|
|
|
8/6/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
2,610
|
|
|
8/3/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
1,970
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
20
|
|
|
8/1/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
110
|
|
|
7/31/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
5,390
|
|
|
7/30/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
210
|
|
|
7/27/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
370
|
|
|
7/26/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
2,650
|
|
|
7/25/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
2,440
|
|
|
7/24/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
3,050
|
|
|
7/23/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
7,590
|
|
|
7/20/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
1,220
|
|
|
7/19/2012
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
8,830
|
|
|
7/18/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
3,030
|
|
|
7/17/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
7,740
|
|
|
7/16/2012
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
70
|
|
|
7/13/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
620
|
|
|
7/12/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
320
|
|
|
7/11/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
2,820
|
|
|
7/10/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
10
|
|
|
7/9/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
140
|
|
|
7/6/2012
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.30
|
3,020
|
|
|
7/5/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
7,950
|
|
|
7/4/2012
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
200
|
|
|