|
Closing price on 10/17/2008
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
45,300 |
| Split-adjusted Price |
1.84 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
+1.00 / +4.85%
|
21.40
|
21.60
|
21.30
|
21.60
|
21.60
|
1.84
|
45,300
|
|
|
10/16/2008
|
-0.90 / -4.19%
|
20.50
|
21.20
|
20.50
|
20.60
|
20.60
|
1.76
|
39,390
|
|
|
10/15/2008
|
+0.10 / +0.47%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.50
|
1.84
|
71,120
|
|
|
10/14/2008
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.83
|
103,360
|
|
|
10/13/2008
|
+0.90 / +4.62%
|
20.30
|
20.40
|
19.50
|
20.40
|
20.40
|
1.74
|
103,330
|
|
|
10/10/2008
|
-1.00 / -4.88%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.50
|
1.66
|
77,470
|
|
|
10/9/2008
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.50
|
20.50
|
20.50
|
1.75
|
32,490
|
|
|
10/8/2008
|
-0.90 / -4.21%
|
20.60
|
21.30
|
20.50
|
20.50
|
20.50
|
1.75
|
48,350
|
|
|
10/7/2008
|
-1.00 / -4.46%
|
21.30
|
21.60
|
21.30
|
21.40
|
21.40
|
1.83
|
88,180
|
|
|
10/6/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.91
|
38,890
|
|
|
10/3/2008
|
-0.50 / -2.08%
|
23.50
|
23.50
|
22.80
|
23.50
|
23.50
|
2.01
|
30,270
|
|
|
10/2/2008
|
+0.20 / +0.84%
|
24.00
|
24.70
|
23.90
|
24.00
|
24.00
|
2.05
|
29,780
|
|
|
10/1/2008
|
+0.30 / +1.28%
|
23.10
|
24.60
|
22.60
|
23.80
|
23.80
|
2.03
|
21,710
|
|
|
9/30/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.01
|
3,400
|
|
|
9/29/2008
|
-1.30 / -5.00%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
2.11
|
36,560
|
|
|
9/26/2008
|
+0.50 / +1.96%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
2.22
|
36,110
|
|
|
9/25/2008
|
+0.30 / +1.19%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
2.18
|
50,240
|
|
|
9/24/2008
|
-1.20 / -4.55%
|
26.40
|
26.40
|
25.20
|
25.20
|
25.20
|
2.15
|
36,300
|
|
|
9/23/2008
|
-1.30 / -4.69%
|
26.40
|
27.70
|
26.40
|
26.40
|
26.40
|
2.25
|
91,100
|
|
|
9/22/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.37
|
33,740
|
|
|
9/19/2008
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
2.25
|
47,390
|
|
|
9/18/2008
|
-1.30 / -4.91%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.20
|
2.15
|
96,820
|
|
|
9/17/2008
|
-0.20 / -0.75%
|
26.60
|
26.80
|
25.70
|
26.50
|
26.50
|
2.26
|
97,410
|
|
|
9/16/2008
|
-1.20 / -4.30%
|
27.20
|
27.90
|
26.60
|
26.70
|
26.70
|
2.28
|
253,500
|
|
|
9/15/2008
|
-0.90 / -3.13%
|
27.40
|
30.20
|
27.40
|
27.90
|
27.90
|
2.38
|
101,410
|
|
|
9/12/2008
|
-1.50 / -4.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.46
|
21,190
|
|
|
9/11/2008
|
-1.50 / -4.72%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.30
|
2.59
|
51,350
|
|
|
9/10/2008
|
-0.10 / -0.31%
|
33.40
|
33.40
|
31.00
|
31.80
|
31.80
|
2.72
|
85,850
|
|
|
9/9/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
30.50
|
31.90
|
31.90
|
2.72
|
121,270
|
|
|
9/8/2008
|
+1.40 / +4.83%
|
29.90
|
30.40
|
29.00
|
30.40
|
30.40
|
2.60
|
95,240
|
|
|