|
Closing price on 2/12/2009
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
15,890 |
| Split-adjusted Price |
1.54 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.54
|
15,890
|
|
|
2/11/2009
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
1.54
|
6,000
|
|
|
2/10/2009
|
-0.40 / -2.30%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
1.55
|
14,100
|
|
|
2/9/2009
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.40
|
1.59
|
16,380
|
|
|
2/6/2009
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
1.60
|
8,100
|
|
|
2/5/2009
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
1.58
|
14,050
|
|
|
2/4/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
1.63
|
9,220
|
|
|
2/3/2009
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
1.63
|
9,960
|
|
|
2/2/2009
|
-0.30 / -1.65%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
1.64
|
7,510
|
|
|
1/23/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
1.66
|
11,300
|
|
|
1/22/2009
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
1.66
|
3,520
|
|
|
1/21/2009
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.00
|
1.65
|
13,850
|
|
|
1/20/2009
|
-0.20 / -1.09%
|
17.80
|
18.30
|
17.80
|
18.10
|
18.10
|
1.65
|
8,800
|
|
|
1/19/2009
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.30
|
1.67
|
2,900
|
|
|
1/16/2009
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.30
|
18.30
|
1.67
|
10,200
|
|
|
1/15/2009
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.00
|
18.30
|
18.30
|
1.67
|
20,190
|
|
|
1/14/2009
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
1.69
|
2,620
|
|
|
1/13/2009
|
-0.40 / -2.14%
|
18.40
|
18.70
|
18.30
|
18.30
|
18.30
|
1.67
|
11,780
|
|
|
1/12/2009
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
1.71
|
21,770
|
|
|
1/9/2009
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
1.71
|
18,000
|
|
|
1/8/2009
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
1.73
|
16,720
|
|
|
1/7/2009
|
+0.30 / +1.60%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
1.74
|
24,770
|
|
|
1/6/2009
|
+0.40 / +2.19%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.70
|
1.71
|
17,050
|
|
|
1/5/2009
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
1.67
|
7,280
|
|
|
1/2/2009
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
1.65
|
7,800
|
|
|
12/31/2008
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
1.63
|
27,080
|
|
|
12/30/2008
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.10
|
1.56
|
26,000
|
|
|
12/29/2008
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
1.59
|
13,300
|
|
|
12/26/2008
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
1.60
|
5,020
|
|
|
12/25/2008
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
1.58
|
16,780
|
|
|