|
Closing price on 2/2/2009
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
7,510 |
| Split-adjusted Price |
1.64 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/24/2008
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
1.59
|
7,850
|
|
|
12/23/2008
|
-0.20 / -1.14%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
1.58
|
16,200
|
|
|
12/22/2008
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
1.60
|
44,530
|
|
|
12/19/2008
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
1.57
|
11,510
|
|
|
12/18/2008
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.30
|
1.58
|
7,340
|
|
|
12/17/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
1.58
|
4,300
|
|
|
12/16/2008
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.60
|
17.00
|
17.00
|
1.55
|
48,130
|
|
|
12/15/2008
|
-0.30 / -1.72%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
1.56
|
15,700
|
|
|