Closing price on 10/15/2010
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.10 |
Volume |
88,320 |
Split-adjusted Price |
4.78 |
|
|
VNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
31.00
|
31.00
|
4.78
|
88,320
|
|
10/14/2010
|
+0.10 / +0.32%
|
31.20
|
31.20
|
30.40
|
31.00
|
31.00
|
4.78
|
33,520
|
|
10/13/2010
|
+0.70 / +2.32%
|
30.20
|
30.90
|
30.10
|
30.90
|
30.90
|
4.76
|
85,410
|
|
10/12/2010
|
-1.00 / -3.21%
|
30.30
|
31.00
|
30.20
|
30.20
|
30.20
|
4.66
|
52,460
|
|
10/11/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.10
|
31.20
|
31.20
|
4.81
|
21,310
|
|
10/8/2010
|
-0.30 / -0.95%
|
31.20
|
31.20
|
30.70
|
31.20
|
31.20
|
4.81
|
83,100
|
|
10/7/2010
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.30
|
31.50
|
31.50
|
4.70
|
115,440
|
|
10/6/2010
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.40
|
31.90
|
31.90
|
4.76
|
144,920
|
|
10/5/2010
|
+0.80 / +2.61%
|
31.40
|
31.50
|
30.40
|
31.50
|
31.50
|
4.70
|
294,560
|
|
10/4/2010
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.00
|
30.70
|
30.70
|
4.58
|
68,380
|
|
10/1/2010
|
+0.40 / +1.29%
|
31.60
|
31.60
|
31.20
|
31.50
|
31.50
|
4.70
|
101,100
|
|
9/30/2010
|
-0.70 / -2.20%
|
31.00
|
31.60
|
31.00
|
31.10
|
31.10
|
4.64
|
8,300
|
|
9/29/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.80
|
4.75
|
35,530
|
|
9/28/2010
|
+0.30 / +0.95%
|
31.50
|
32.00
|
31.50
|
31.80
|
31.80
|
4.75
|
86,710
|
|
9/27/2010
|
+0.20 / +0.64%
|
31.80
|
31.80
|
31.30
|
31.50
|
31.50
|
4.70
|
162,080
|
|
9/24/2010
|
+0.30 / +0.97%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.30
|
4.67
|
72,520
|
|
9/23/2010
|
-0.60 / -1.90%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.00
|
4.63
|
86,140
|
|
9/22/2010
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.00
|
31.60
|
31.60
|
4.72
|
68,810
|
|
9/21/2010
|
+0.30 / +0.96%
|
30.20
|
32.00
|
30.20
|
31.50
|
31.50
|
4.70
|
335,940
|
|
9/20/2010
|
-0.30 / -0.95%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
4.66
|
52,010
|
|
9/17/2010
|
+1.30 / +4.30%
|
31.00
|
31.60
|
30.00
|
31.50
|
31.50
|
4.70
|
187,150
|
|
9/16/2010
|
+0.10 / +0.33%
|
31.00
|
31.00
|
29.80
|
30.20
|
30.20
|
4.51
|
147,460
|
|
9/15/2010
|
+0.10 / +0.33%
|
31.40
|
31.40
|
30.00
|
30.10
|
30.10
|
4.49
|
259,550
|
|
9/14/2010
|
0.00 / 0.00%
|
31.40
|
31.40
|
29.50
|
30.00
|
30.00
|
4.48
|
258,100
|
|
9/13/2010
|
-1.40 / -4.46%
|
31.70
|
31.70
|
29.90
|
30.00
|
30.00
|
4.48
|
159,420
|
|
9/10/2010
|
-1.50 / -4.56%
|
32.80
|
32.80
|
31.40
|
31.40
|
31.40
|
4.69
|
131,910
|
|
9/9/2010
|
+0.20 / +0.61%
|
33.40
|
33.50
|
32.50
|
32.90
|
32.90
|
4.91
|
177,900
|
|
9/8/2010
|
-0.40 / -1.21%
|
31.80
|
33.30
|
31.80
|
32.70
|
32.70
|
4.88
|
160,970
|
|
9/7/2010
|
+1.50 / +4.75%
|
33.00
|
33.10
|
32.50
|
33.10
|
33.10
|
4.94
|
370,260
|
|
9/6/2010
|
+1.50 / +4.98%
|
30.00
|
31.60
|
30.00
|
31.60
|
31.60
|
4.72
|
212,620
|
|
|