|
Closing price on 9/20/2010
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
40,170 |
| Split-adjusted Price |
12.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-0.50 / -3.76%
|
13.00
|
13.60
|
12.80
|
12.80
|
12.80
|
12.80
|
40,170
|
|
|
9/17/2010
|
+0.50 / +3.91%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.30
|
13.30
|
43,820
|
|
|
9/16/2010
|
-0.20 / -1.54%
|
13.40
|
13.40
|
12.70
|
12.80
|
12.80
|
12.80
|
16,660
|
|
|
9/15/2010
|
-0.20 / -1.52%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
13.00
|
6,090
|
|
|
9/14/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
13.20
|
63,030
|
|
|
9/13/2010
|
-0.60 / -4.55%
|
12.60
|
13.20
|
12.60
|
12.60
|
12.60
|
12.60
|
48,380
|
|
|
9/10/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
195,990
|
|
|
9/9/2010
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
33,780
|
|
|
9/8/2010
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
29,940
|
|
|
9/7/2010
|
-0.50 / -3.88%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
12.40
|
59,480
|
|
|
9/6/2010
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.80
|
12.90
|
12.90
|
12.90
|
52,050
|
|
|
9/1/2010
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.40
|
12.80
|
12.80
|
12.80
|
33,970
|
|
|
8/31/2010
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.90
|
12.90
|
52,210
|
|
|
8/30/2010
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
36,170
|
|
|
8/27/2010
|
+0.50 / +4.42%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.80
|
11.80
|
70,120
|
|
|
8/26/2010
|
-0.50 / -4.24%
|
11.80
|
12.00
|
11.30
|
11.30
|
11.30
|
11.30
|
46,820
|
|
|
8/25/2010
|
-0.60 / -4.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
15,360
|
|
|
8/24/2010
|
-0.60 / -4.62%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
26,460
|
|
|
8/23/2010
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
13.00
|
42,510
|
|
|
8/20/2010
|
-0.50 / -3.55%
|
14.50
|
14.50
|
13.40
|
13.60
|
13.60
|
13.60
|
68,300
|
|
|
8/19/2010
|
-0.70 / -4.73%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.10
|
14.10
|
35,450
|
|
|
8/18/2010
|
-0.20 / -1.33%
|
14.60
|
15.00
|
14.30
|
14.80
|
14.80
|
14.80
|
70,920
|
|
|
8/17/2010
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
15.00
|
25,740
|
|
|
8/16/2010
|
+0.70 / +4.67%
|
15.50
|
15.70
|
14.60
|
15.70
|
15.70
|
15.70
|
53,590
|
|
|
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
|
|
|