|
Closing price on 1/31/2012
|
|
| Open |
20.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
210 |
| Split-adjusted Price |
3.40 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2012
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
3.40
|
210
|
|
|
1/30/2012
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.40
|
10,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/19/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/18/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/13/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/12/2012
|
-1.10 / -5.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
3.38
|
9,600
|
|
|
1/11/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
0
|
|
|
1/10/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
100
|
|
|
1/9/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
5,290
|
|
|
1/6/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
0
|
|
|
1/5/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
0
|
|
|
1/3/2012
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
10
|
|
|
12/30/2011
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.43
|
10,310
|
|
|
12/29/2011
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
3.40
|
13,630
|
|
|
12/28/2011
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
3.40
|
2,720
|
|
|
12/27/2011
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.24
|
11,110
|
|
|
12/26/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.60
|
19.60
|
3.17
|
1,740
|
|
|
12/23/2011
|
+0.20 / +1.03%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.60
|
3.17
|
510
|
|
|
12/22/2011
|
0.00 / 0.00%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
3.14
|
2,190
|
|
|
12/21/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.14
|
200
|
|
|
12/20/2011
|
+0.40 / +2.11%
|
18.20
|
19.40
|
18.10
|
19.40
|
19.40
|
3.14
|
2,960
|
|
|
12/19/2011
|
-0.20 / -1.04%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
3.08
|
470
|
|
|
12/16/2011
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.11
|
50
|
|
|
12/15/2011
|
+0.80 / +4.57%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.30
|
2.96
|
400
|
|
|
12/14/2011
|
-0.10 / -0.57%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
2.83
|
30
|
|
|
12/13/2011
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
2.85
|
15,050
|
|
|