|
Closing price on 4/10/2009
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
81,240 |
| Split-adjusted Price |
1.63 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2009
|
+0.80 / +4.71%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
1.63
|
81,240
|
|
|
4/9/2009
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
1.55
|
42,820
|
|
|
4/8/2009
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
1.54
|
90,430
|
|
|
4/7/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
1.55
|
71,240
|
|
|
4/3/2009
|
+0.50 / +3.03%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
1.55
|
40,510
|
|
|
4/2/2009
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
1.51
|
41,880
|
|
|
4/1/2009
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
1.47
|
49,400
|
|
|
3/31/2009
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
1.44
|
44,330
|
|
|
3/30/2009
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
1.44
|
31,560
|
|
|
3/27/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
1.46
|
46,810
|
|
|
3/26/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
1.46
|
63,660
|
|
|
3/25/2009
|
-0.20 / -1.24%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.90
|
1.45
|
36,630
|
|
|
3/24/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
1.47
|
136,440
|
|
|
3/23/2009
|
-0.50 / -3.14%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.40
|
1.41
|
67,150
|
|
|
3/20/2009
|
+0.40 / +2.58%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
1.45
|
49,710
|
|
|
3/19/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.42
|
37,250
|
|
|
3/18/2009
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
1.35
|
60,870
|
|
|
3/17/2009
|
+0.10 / +0.70%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
1.31
|
50,720
|
|
|
3/16/2009
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.50
|
14.20
|
14.20
|
1.30
|
50,230
|
|
|
3/13/2009
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
1.28
|
7,210
|
|
|
3/12/2009
|
+0.30 / +2.17%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
1.29
|
6,290
|
|
|
3/11/2009
|
-0.30 / -2.13%
|
14.50
|
14.50
|
13.70
|
13.80
|
13.80
|
1.26
|
72,830
|
|
|
3/10/2009
|
+0.40 / +2.92%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
1.29
|
19,970
|
|
|
3/9/2009
|
-0.50 / -3.52%
|
14.10
|
14.20
|
13.70
|
13.70
|
13.70
|
1.25
|
44,830
|
|
|
3/6/2009
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.80
|
14.20
|
14.20
|
1.30
|
14,290
|
|
|
3/5/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
1.29
|
8,720
|
|
|
3/4/2009
|
-0.20 / -1.40%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.10
|
1.29
|
17,900
|
|
|
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
|
|
|