|
Closing price on 12/22/2014
|
|
| Open |
45.80 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
10,130 |
| Split-adjusted Price |
17.31 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
+0.20 / +0.44%
|
45.80
|
46.00
|
45.00
|
45.20
|
45.20
|
17.31
|
10,130
|
|
|
12/19/2014
|
+0.10 / +0.22%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.00
|
17.23
|
440
|
|
|
12/18/2014
|
-0.10 / -0.22%
|
43.30
|
45.00
|
43.30
|
44.90
|
44.90
|
17.20
|
7,860
|
|
|
12/17/2014
|
-2.00 / -4.26%
|
46.10
|
46.10
|
45.00
|
45.00
|
45.00
|
17.23
|
27,630
|
|
|
12/16/2014
|
-0.50 / -1.05%
|
47.10
|
47.10
|
46.90
|
47.00
|
47.00
|
18.00
|
18,290
|
|
|
12/15/2014
|
0.00 / 0.00%
|
47.40
|
48.00
|
47.40
|
47.50
|
47.50
|
18.19
|
2,230
|
|
|
12/12/2014
|
-0.50 / -1.04%
|
47.60
|
48.50
|
47.10
|
47.50
|
47.50
|
18.19
|
555,720
|
|
|
12/11/2014
|
-0.20 / -0.41%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
18.38
|
471,796
|
|
|
12/10/2014
|
-0.70 / -1.43%
|
48.20
|
52.00
|
48.20
|
48.20
|
48.20
|
18.46
|
24,460
|
|
|
12/9/2014
|
-0.10 / -0.20%
|
49.00
|
49.50
|
48.00
|
48.90
|
48.90
|
18.73
|
55,630
|
|
|
12/8/2014
|
-1.00 / -2.00%
|
49.00
|
49.50
|
48.50
|
49.00
|
49.00
|
18.77
|
16,730
|
|
|
12/5/2014
|
-3.50 / -6.54%
|
53.50
|
53.50
|
50.00
|
50.00
|
50.00
|
19.15
|
40,580
|
|
|
12/4/2014
|
+3.00 / +5.94%
|
54.00
|
54.00
|
51.50
|
53.50
|
53.50
|
20.49
|
74,670
|
|
|
12/3/2014
|
+3.00 / +6.32%
|
48.00
|
50.50
|
47.60
|
50.50
|
50.50
|
19.34
|
146,630
|
|
|
12/2/2014
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
18.19
|
275,470
|
|
|
12/1/2014
|
0.00 / 0.00%
|
49.80
|
49.80
|
48.00
|
48.00
|
48.00
|
18.38
|
23,500
|
|
|
11/28/2014
|
+0.10 / +0.21%
|
47.90
|
49.00
|
47.90
|
48.00
|
48.00
|
18.38
|
69,370
|
|
|
11/27/2014
|
0.00 / 0.00%
|
47.80
|
47.90
|
47.60
|
47.90
|
47.90
|
18.35
|
7,870
|
|
|
11/26/2014
|
-0.10 / -0.21%
|
47.50
|
48.00
|
47.50
|
47.90
|
47.90
|
18.35
|
27,040
|
|
|
11/25/2014
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
18.38
|
13,480
|
|
|
11/24/2014
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
18.38
|
54,500
|
|
|
11/21/2014
|
0.00 / 0.00%
|
48.00
|
48.20
|
48.00
|
48.00
|
48.00
|
18.38
|
2,850
|
|
|
11/20/2014
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
18.38
|
18,620
|
|
|
11/19/2014
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
18.58
|
1,300
|
|
|
11/18/2014
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.00
|
18.77
|
4,110
|
|
|
11/17/2014
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.50
|
18.96
|
12,010
|
|
|
11/14/2014
|
+1.00 / +2.05%
|
48.80
|
49.80
|
48.00
|
49.80
|
49.80
|
19.07
|
7,020
|
|
|
11/13/2014
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.00
|
48.80
|
48.80
|
18.69
|
3,980
|
|
|
11/12/2014
|
-0.50 / -1.01%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
18.69
|
16,740
|
|
|
11/11/2014
|
-0.70 / -1.40%
|
50.00
|
50.00
|
48.50
|
49.30
|
49.30
|
18.88
|
22,480
|
|
|