|
Closing price on 1/9/2009
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.70 |
| Volume |
18,000 |
| Split-adjusted Price |
1.71 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
1.71
|
18,000
|
|
|
1/8/2009
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
1.73
|
16,720
|
|
|
1/7/2009
|
+0.30 / +1.60%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
1.74
|
24,770
|
|
|
1/6/2009
|
+0.40 / +2.19%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.70
|
1.71
|
17,050
|
|
|
1/5/2009
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
1.67
|
7,280
|
|
|
1/2/2009
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
1.65
|
7,800
|
|
|
12/31/2008
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
1.63
|
27,080
|
|
|
12/30/2008
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.10
|
1.56
|
26,000
|
|
|
12/29/2008
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
1.59
|
13,300
|
|
|
12/26/2008
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
1.60
|
5,020
|
|
|
12/25/2008
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
1.58
|
16,780
|
|
|
12/24/2008
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
1.59
|
7,850
|
|
|
12/23/2008
|
-0.20 / -1.14%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
1.58
|
16,200
|
|
|
12/22/2008
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
1.60
|
44,530
|
|
|
12/19/2008
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
1.57
|
11,510
|
|
|
12/18/2008
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.30
|
1.58
|
7,340
|
|
|
12/17/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
1.58
|
4,300
|
|
|
12/16/2008
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.60
|
17.00
|
17.00
|
1.55
|
48,130
|
|
|
12/15/2008
|
-0.30 / -1.72%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
1.56
|
15,700
|
|
|
12/12/2008
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
1.59
|
39,960
|
|
|
12/11/2008
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
1.58
|
23,210
|
|
|
12/10/2008
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
1.58
|
21,200
|
|
|
12/9/2008
|
-1.00 / -5.49%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
1.57
|
14,140
|
|
|
12/8/2008
|
-0.30 / -1.62%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
1.55
|
47,130
|
|
|
12/5/2008
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.50
|
1.58
|
61,380
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.60
|
18.90
|
18.90
|
1.61
|
29,760
|
|
|
12/3/2008
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
1.61
|
48,960
|
|
|
12/2/2008
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.30
|
19.00
|
19.00
|
1.62
|
41,280
|
|
|
12/1/2008
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.00
|
1.62
|
27,550
|
|
|
11/28/2008
|
+0.50 / +2.65%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.40
|
1.66
|
60,330
|
|
|