|
Closing price on 12/12/2008
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
39,960 |
| Split-adjusted Price |
1.59 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2008
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
1.59
|
39,960
|
|
|
12/11/2008
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
1.58
|
23,210
|
|
|
12/10/2008
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
1.58
|
21,200
|
|
|
12/9/2008
|
-1.00 / -5.49%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
1.57
|
14,140
|
|
|
12/8/2008
|
-0.30 / -1.62%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
1.55
|
47,130
|
|
|
12/5/2008
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.50
|
1.58
|
61,380
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.60
|
18.90
|
18.90
|
1.61
|
29,760
|
|
|
12/3/2008
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
1.61
|
48,960
|
|
|
12/2/2008
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.30
|
19.00
|
19.00
|
1.62
|
41,280
|
|
|
12/1/2008
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.00
|
1.62
|
27,550
|
|
|
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
|
|
|