|
Closing price on 11/28/2008
|
|
| Open |
18.70 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
60,330 |
| Split-adjusted Price |
1.66 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.50 / +2.65%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.40
|
1.66
|
60,330
|
|
|
11/27/2008
|
-0.60 / -3.08%
|
19.00
|
19.20
|
18.80
|
18.90
|
18.90
|
1.61
|
48,610
|
|
|
11/26/2008
|
-1.00 / -4.88%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
1.66
|
68,620
|
|
|
11/25/2008
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.50
|
20.50
|
20.50
|
1.75
|
113,770
|
|
|
11/24/2008
|
+0.90 / +4.76%
|
19.00
|
19.80
|
18.80
|
19.80
|
19.80
|
1.69
|
64,300
|
|
|
11/21/2008
|
-0.10 / -0.53%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
1.61
|
60,710
|
|
|
11/20/2008
|
-0.50 / -2.56%
|
18.70
|
19.30
|
18.70
|
19.00
|
19.00
|
1.62
|
52,570
|
|
|
11/19/2008
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.50
|
1.66
|
37,130
|
|
|
11/18/2008
|
-0.30 / -1.54%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
1.64
|
27,360
|
|
|
11/17/2008
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
1.66
|
33,640
|
|
|
11/14/2008
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
1.69
|
51,230
|
|
|
11/13/2008
|
+0.10 / +0.50%
|
19.50
|
20.40
|
19.50
|
20.00
|
20.00
|
1.71
|
40,460
|
|
|
11/12/2008
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.50
|
19.90
|
19.90
|
1.70
|
51,750
|
|
|
11/11/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.90
|
1.70
|
163,900
|
|
|
11/10/2008
|
+0.40 / +2.15%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.00
|
1.62
|
117,220
|
|
|
11/7/2008
|
-0.60 / -3.13%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
1.59
|
28,340
|
|
|
11/6/2008
|
-0.80 / -4.00%
|
19.20
|
20.10
|
19.00
|
19.20
|
19.20
|
1.64
|
80,880
|
|
|
11/5/2008
|
+0.30 / +1.52%
|
20.60
|
20.60
|
19.00
|
20.00
|
20.00
|
1.71
|
118,630
|
|
|
11/4/2008
|
+0.90 / +4.79%
|
19.30
|
19.70
|
18.80
|
19.70
|
19.70
|
1.68
|
94,420
|
|
|
11/3/2008
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.60
|
18.80
|
18.80
|
1.61
|
59,340
|
|
|
10/31/2008
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.00
|
1.62
|
122,120
|
|
|
10/30/2008
|
+0.10 / +0.53%
|
18.40
|
19.20
|
18.40
|
19.10
|
19.10
|
1.63
|
18,220
|
|
|
10/29/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.90
|
19.00
|
19.00
|
1.62
|
62,550
|
|
|
10/28/2008
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
1.62
|
31,490
|
|
|
10/27/2008
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.70
|
61,440
|
|
|
10/24/2008
|
-1.10 / -5.00%
|
21.00
|
22.00
|
20.90
|
20.90
|
20.90
|
1.78
|
58,890
|
|
|
10/23/2008
|
-1.10 / -4.76%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
1.88
|
32,520
|
|
|
10/22/2008
|
-0.60 / -2.53%
|
22.90
|
23.60
|
22.80
|
23.10
|
23.10
|
1.97
|
28,180
|
|
|
10/21/2008
|
+1.10 / +4.87%
|
23.70
|
23.70
|
22.60
|
23.70
|
23.70
|
2.02
|
56,220
|
|
|
10/20/2008
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.60
|
1.93
|
65,980
|
|
|