|
Closing price on 12/12/2011
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
380 |
| Split-adjusted Price |
2.83 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2011
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
2.83
|
380
|
|
|
12/9/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.87
|
320
|
|
|
12/8/2011
|
-0.30 / -1.67%
|
17.60
|
18.10
|
17.60
|
17.70
|
17.70
|
2.87
|
870
|
|
|
12/7/2011
|
-0.20 / -1.10%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
2.91
|
8,500
|
|
|
12/6/2011
|
-0.70 / -3.70%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
2.95
|
3,670
|
|
|
12/5/2011
|
+0.80 / +4.42%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.90
|
3.06
|
87,020
|
|
|
12/2/2011
|
-0.90 / -4.74%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
2.93
|
44,920
|
|
|
12/1/2011
|
-1.00 / -5.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
3.08
|
110
|
|
|
11/30/2011
|
+0.10 / +0.50%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
3.24
|
3,890
|
|
|
11/29/2011
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.22
|
2,230
|
|
|
11/28/2011
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
1,300
|
|
|
11/25/2011
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
1,820
|
|
|
11/24/2011
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.45
|
100,010
|
|
|
11/23/2011
|
-0.20 / -0.88%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
3.63
|
670
|
|
|
11/22/2011
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.66
|
0
|
|
|
11/21/2011
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.66
|
15,000
|
|
|
11/18/2011
|
-1.10 / -4.64%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
3.66
|
1,570
|
|
|
11/17/2011
|
-0.30 / -1.25%
|
24.00
|
24.00
|
22.80
|
23.70
|
23.70
|
3.84
|
29,110
|
|
|
11/16/2011
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.90
|
24.00
|
24.00
|
3.89
|
2,910
|
|
|
11/15/2011
|
-0.20 / -0.87%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
3.71
|
690
|
|
|
11/14/2011
|
+1.10 / +5.00%
|
20.90
|
23.10
|
20.90
|
23.10
|
23.10
|
3.74
|
193,790
|
|
|
11/11/2011
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
3.56
|
3,560
|
|
|
11/10/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.90
|
22.00
|
22.00
|
3.56
|
5,590
|
|
|
11/9/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
197,510
|
|
|
11/8/2011
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.56
|
610
|
|
|
11/7/2011
|
+0.70 / +3.45%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
3.40
|
1,540
|
|
|
11/4/2011
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.29
|
200
|
|
|
11/3/2011
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
3.14
|
8,100
|
|
|
11/2/2011
|
+0.50 / +2.78%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
2.99
|
7,070
|
|
|
11/1/2011
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.00
|
2.91
|
6,010
|
|
|