|
Closing price on 1/22/2010
|
|
| Open |
37.00 |
| High |
38.90 |
| Low |
37.00 |
| Volume |
158,920 |
| Split-adjusted Price |
3.79 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2010
|
+1.80 / +4.85%
|
37.00
|
38.90
|
37.00
|
38.90
|
38.90
|
3.79
|
158,920
|
|
|
1/21/2010
|
-1.40 / -3.64%
|
37.50
|
38.50
|
36.60
|
37.10
|
37.10
|
3.61
|
274,310
|
|
|
1/20/2010
|
-1.50 / -3.75%
|
41.00
|
41.00
|
38.50
|
38.50
|
38.50
|
3.75
|
24,940
|
|
|
1/19/2010
|
-0.90 / -2.20%
|
40.00
|
41.00
|
40.00
|
40.00
|
40.00
|
3.89
|
41,700
|
|
|
1/18/2010
|
-2.10 / -4.88%
|
41.30
|
41.30
|
40.90
|
40.90
|
40.90
|
3.98
|
68,720
|
|
|
1/15/2010
|
-1.00 / -2.27%
|
43.50
|
43.80
|
42.70
|
43.00
|
43.00
|
4.19
|
18,480
|
|
|
1/14/2010
|
+1.00 / +2.33%
|
44.50
|
44.50
|
43.00
|
44.00
|
44.00
|
4.28
|
35,360
|
|
|
1/13/2010
|
+1.00 / +2.38%
|
43.00
|
44.00
|
40.80
|
43.00
|
43.00
|
4.19
|
151,520
|
|
|
1/12/2010
|
-2.20 / -4.98%
|
43.60
|
46.00
|
42.00
|
42.00
|
42.00
|
4.09
|
224,800
|
|
|
1/11/2010
|
-2.30 / -4.95%
|
45.50
|
47.90
|
44.20
|
44.20
|
44.20
|
4.30
|
176,540
|
|
|
1/8/2010
|
-2.40 / -4.91%
|
48.00
|
50.00
|
46.50
|
46.50
|
46.50
|
4.53
|
332,190
|
|
|
1/7/2010
|
-0.10 / -0.20%
|
48.10
|
49.00
|
48.10
|
48.90
|
48.90
|
4.76
|
111,770
|
|
|
1/6/2010
|
+0.50 / +1.03%
|
47.10
|
49.00
|
47.10
|
49.00
|
49.00
|
4.77
|
84,840
|
|
|
1/5/2010
|
+1.90 / +4.08%
|
48.90
|
48.90
|
48.00
|
48.50
|
48.50
|
4.72
|
296,870
|
|
|
1/4/2010
|
+2.20 / +4.95%
|
46.50
|
46.60
|
45.60
|
46.60
|
46.60
|
4.54
|
202,660
|
|
|
12/31/2009
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.40
|
44.40
|
44.40
|
4.32
|
163,610
|
|
|
12/30/2009
|
+1.50 / +3.49%
|
43.00
|
44.80
|
43.00
|
44.50
|
44.50
|
4.33
|
71,100
|
|
|
12/29/2009
|
-1.10 / -2.49%
|
44.10
|
44.10
|
43.00
|
43.00
|
43.00
|
4.19
|
46,440
|
|
|
12/28/2009
|
0.00 / 0.00%
|
44.10
|
44.20
|
43.50
|
44.10
|
44.10
|
4.29
|
31,930
|
|
|
12/25/2009
|
+2.10 / +5.00%
|
43.00
|
44.10
|
43.00
|
44.10
|
44.10
|
4.29
|
161,060
|
|
|
12/24/2009
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.00
|
42.00
|
42.00
|
4.09
|
25,750
|
|
|
12/23/2009
|
+2.00 / +5.00%
|
39.50
|
42.00
|
39.50
|
42.00
|
42.00
|
4.09
|
158,940
|
|
|
12/22/2009
|
+1.20 / +3.09%
|
40.00
|
40.60
|
37.50
|
40.00
|
40.00
|
3.89
|
81,050
|
|
|
12/21/2009
|
+1.80 / +4.86%
|
38.80
|
38.80
|
37.50
|
38.80
|
38.80
|
3.78
|
31,170
|
|
|
12/18/2009
|
+1.70 / +4.82%
|
36.90
|
37.00
|
36.00
|
37.00
|
37.00
|
3.60
|
68,780
|
|
|
12/17/2009
|
-1.80 / -4.85%
|
35.50
|
36.00
|
35.30
|
35.30
|
35.30
|
3.44
|
39,090
|
|
|
12/16/2009
|
-1.90 / -4.87%
|
38.00
|
38.00
|
37.10
|
37.10
|
37.10
|
3.61
|
38,850
|
|
|
12/15/2009
|
-0.90 / -2.26%
|
40.00
|
40.00
|
38.40
|
39.00
|
39.00
|
3.80
|
29,290
|
|
|
12/14/2009
|
+1.90 / +5.00%
|
36.50
|
39.90
|
36.50
|
39.90
|
39.90
|
3.88
|
52,310
|
|
|
12/11/2009
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
3.70
|
59,130
|
|
|