|
Closing price on 10/4/2010
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
30.00 |
| Volume |
68,380 |
| Split-adjusted Price |
4.58 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/1/2010
|
0.00 / 0.00%
|
30.70
|
30.80
|
29.70
|
30.10
|
30.10
|
4.49
|
91,890
|
|
|
8/31/2010
|
+0.50 / +1.69%
|
28.60
|
30.70
|
28.60
|
30.10
|
30.10
|
4.49
|
253,040
|
|
|
8/30/2010
|
+1.40 / +4.96%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
4.42
|
140,560
|
|
|
8/27/2010
|
+1.30 / +4.83%
|
27.00
|
28.20
|
26.00
|
28.20
|
28.20
|
4.21
|
217,320
|
|
|
8/26/2010
|
+0.30 / +1.13%
|
25.70
|
27.90
|
25.70
|
26.90
|
26.90
|
4.02
|
69,860
|
|
|
8/25/2010
|
-1.30 / -4.66%
|
27.00
|
28.00
|
26.60
|
26.60
|
26.60
|
3.97
|
98,750
|
|
|
8/24/2010
|
-1.40 / -4.78%
|
28.50
|
28.50
|
27.90
|
27.90
|
27.90
|
4.16
|
169,870
|
|
|
8/23/2010
|
-1.40 / -4.56%
|
30.10
|
30.90
|
29.30
|
29.30
|
29.30
|
4.37
|
52,090
|
|
|
8/20/2010
|
-0.70 / -2.23%
|
31.50
|
31.50
|
30.60
|
30.70
|
30.70
|
4.58
|
38,380
|
|
|