|
Closing price on 3/3/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
13,290 |
| Split-adjusted Price |
1.31 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.30
|
1.31
|
13,290
|
|
|
3/2/2009
|
+0.40 / +2.78%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.80
|
1.35
|
12,170
|
|
|
2/27/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.32
|
53,800
|
|
|
2/26/2009
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.00
|
13.80
|
13.80
|
1.26
|
30,030
|
|
|
2/25/2009
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.40
|
1.22
|
18,190
|
|
|
2/24/2009
|
-0.60 / -4.38%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
1.20
|
17,540
|
|
|
2/23/2009
|
-0.60 / -4.20%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
1.25
|
8,520
|
|
|
2/20/2009
|
-0.30 / -2.05%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.30
|
1.31
|
10,950
|
|
|
2/19/2009
|
-0.40 / -2.67%
|
14.50
|
15.10
|
14.50
|
14.60
|
14.60
|
1.33
|
1,140
|
|
|
2/18/2009
|
-0.50 / -3.23%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
1.37
|
13,860
|
|
|
2/17/2009
|
-0.50 / -3.13%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
1.42
|
6,800
|
|
|
2/16/2009
|
-0.40 / -2.44%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
1.46
|
5,010
|
|
|
2/13/2009
|
-0.40 / -2.38%
|
16.40
|
16.80
|
16.10
|
16.40
|
16.40
|
1.50
|
21,540
|
|
|
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
|
|
|