|
Closing price on 3/7/2012
|
|
| Open |
22.80 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
156,620 |
| Split-adjusted Price |
3.94 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2012
|
+1.00 / +4.46%
|
22.80
|
23.40
|
22.10
|
23.40
|
23.40
|
3.94
|
156,620
|
|
|
3/6/2012
|
+0.50 / +2.28%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
3.77
|
323,900
|
|
|
3/5/2012
|
+1.00 / +4.78%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.90
|
3.68
|
325,180
|
|
|
3/2/2012
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
3.51
|
62,860
|
|
|
3/1/2012
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
21.00
|
21.00
|
3.53
|
15,950
|
|
|
2/29/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.53
|
1,110
|
|
|
2/28/2012
|
-0.40 / -1.87%
|
20.50
|
21.60
|
20.50
|
21.00
|
21.00
|
3.53
|
137,740
|
|
|
2/27/2012
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.50
|
21.40
|
21.40
|
3.60
|
43,020
|
|
|
2/24/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
3.62
|
6,000
|
|
|
2/23/2012
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.50
|
21.50
|
3.62
|
59,000
|
|
|
2/22/2012
|
-1.00 / -4.46%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.40
|
3.60
|
40,200
|
|
|
2/21/2012
|
+0.80 / +3.70%
|
20.80
|
22.40
|
20.70
|
22.40
|
22.40
|
3.77
|
19,000
|
|
|
2/20/2012
|
+0.20 / +0.93%
|
21.50
|
21.60
|
21.00
|
21.60
|
21.60
|
3.63
|
83,500
|
|
|
2/17/2012
|
+1.00 / +4.90%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
3.46
|
69,330
|
|
|
2/16/2012
|
+0.10 / +0.49%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
3.30
|
20
|
|
|
2/15/2012
|
0.00 / 0.00%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
3.29
|
1,100
|
|
|
2/14/2012
|
+0.50 / +2.53%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
3.29
|
750
|
|
|
2/13/2012
|
+0.60 / +3.13%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.80
|
3.21
|
5,060
|
|
|
2/10/2012
|
-0.80 / -4.00%
|
20.20
|
20.50
|
19.20
|
19.20
|
19.20
|
3.11
|
5,910
|
|
|
2/9/2012
|
0.00 / 0.00%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
3.24
|
220
|
|
|
2/8/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.24
|
200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.24
|
0
|
|
|
2/6/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.24
|
0
|
|
|
2/3/2012
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
3.24
|
6,450
|
|
|
2/2/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.40
|
0
|
|
|
2/1/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
21.00
|
21.00
|
3.40
|
10,050
|
|
|
1/31/2012
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
3.40
|
210
|
|
|
1/30/2012
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.40
|
10,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|
1/19/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
0
|
|
|