|
Closing price on 1/5/2015
|
|
| Open |
44.40 |
| High |
46.20 |
| Low |
44.40 |
| Volume |
15,840 |
| Split-adjusted Price |
17.23 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.30 / +0.67%
|
44.40
|
46.20
|
44.40
|
45.00
|
45.00
|
17.23
|
15,840
|
|
|
12/31/2014
|
+0.20 / +0.45%
|
44.70
|
44.80
|
44.00
|
44.70
|
44.70
|
17.12
|
13,000
|
|
|
12/30/2014
|
+0.80 / +1.83%
|
45.00
|
45.00
|
43.80
|
44.50
|
44.50
|
17.04
|
6,410
|
|
|
12/29/2014
|
-0.70 / -1.58%
|
44.40
|
44.40
|
43.50
|
43.70
|
43.70
|
16.74
|
4,870
|
|
|
12/26/2014
|
+0.10 / +0.23%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.40
|
17.00
|
17,270
|
|
|
12/25/2014
|
-0.60 / -1.34%
|
44.90
|
44.90
|
44.00
|
44.30
|
44.30
|
16.97
|
830
|
|
|
12/24/2014
|
-0.30 / -0.66%
|
45.10
|
45.10
|
44.00
|
44.90
|
44.90
|
17.20
|
16,690
|
|
|
12/23/2014
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.10
|
45.20
|
45.20
|
17.31
|
2,250
|
|
|
12/22/2014
|
+0.20 / +0.44%
|
45.80
|
46.00
|
45.00
|
45.20
|
45.20
|
17.31
|
10,130
|
|
|
12/19/2014
|
+0.10 / +0.22%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.00
|
17.23
|
440
|
|
|
12/18/2014
|
-0.10 / -0.22%
|
43.30
|
45.00
|
43.30
|
44.90
|
44.90
|
17.20
|
7,860
|
|
|
12/17/2014
|
-2.00 / -4.26%
|
46.10
|
46.10
|
45.00
|
45.00
|
45.00
|
17.23
|
27,630
|
|
|
12/16/2014
|
-0.50 / -1.05%
|
47.10
|
47.10
|
46.90
|
47.00
|
47.00
|
18.00
|
18,290
|
|
|
12/15/2014
|
0.00 / 0.00%
|
47.40
|
48.00
|
47.40
|
47.50
|
47.50
|
18.19
|
2,230
|
|
|
12/12/2014
|
-0.50 / -1.04%
|
47.60
|
48.50
|
47.10
|
47.50
|
47.50
|
18.19
|
555,720
|
|
|
12/11/2014
|
-0.20 / -0.41%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
18.38
|
471,796
|
|
|
12/10/2014
|
-0.70 / -1.43%
|
48.20
|
52.00
|
48.20
|
48.20
|
48.20
|
18.46
|
24,460
|
|
|
12/9/2014
|
-0.10 / -0.20%
|
49.00
|
49.50
|
48.00
|
48.90
|
48.90
|
18.73
|
55,630
|
|
|
12/8/2014
|
-1.00 / -2.00%
|
49.00
|
49.50
|
48.50
|
49.00
|
49.00
|
18.77
|
16,730
|
|
|
12/5/2014
|
-3.50 / -6.54%
|
53.50
|
53.50
|
50.00
|
50.00
|
50.00
|
19.15
|
40,580
|
|
|
12/4/2014
|
+3.00 / +5.94%
|
54.00
|
54.00
|
51.50
|
53.50
|
53.50
|
20.49
|
74,670
|
|
|
12/3/2014
|
+3.00 / +6.32%
|
48.00
|
50.50
|
47.60
|
50.50
|
50.50
|
19.34
|
146,630
|
|
|
12/2/2014
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
18.19
|
275,470
|
|
|
12/1/2014
|
0.00 / 0.00%
|
49.80
|
49.80
|
48.00
|
48.00
|
48.00
|
18.38
|
23,500
|
|
|
11/28/2014
|
+0.10 / +0.21%
|
47.90
|
49.00
|
47.90
|
48.00
|
48.00
|
18.38
|
69,370
|
|
|
11/27/2014
|
0.00 / 0.00%
|
47.80
|
47.90
|
47.60
|
47.90
|
47.90
|
18.35
|
7,870
|
|
|
11/26/2014
|
-0.10 / -0.21%
|
47.50
|
48.00
|
47.50
|
47.90
|
47.90
|
18.35
|
27,040
|
|
|
11/25/2014
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
18.38
|
13,480
|
|
|
11/24/2014
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
18.38
|
54,500
|
|
|
11/21/2014
|
0.00 / 0.00%
|
48.00
|
48.20
|
48.00
|
48.00
|
48.00
|
18.38
|
2,850
|
|
|