|
Closing price on 8/29/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.60 |
| Volume |
480 |
| Split-adjusted Price |
3.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
480
|
|
|
8/28/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
3,250
|
|
|
8/27/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,070
|
|
|
8/24/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
2,720
|
|
|
8/23/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,200
|
|
|
8/22/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
1,130
|
|
|
8/21/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
1,490
|
|
|
8/20/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
150
|
|
|
8/17/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
8/16/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
2,570
|
|
|
8/15/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
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
|
|
|