|
Closing price on 11/3/2008
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.60 |
| Volume |
59,340 |
| Split-adjusted Price |
1.61 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|