|
Closing price on 4/5/2011
|
|
| Open |
22.10 |
| High |
23.70 |
| Low |
22.00 |
| Volume |
10,240 |
| Split-adjusted Price |
3.55 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2011
|
+0.20 / +0.88%
|
22.10
|
23.70
|
22.00
|
23.00
|
23.00
|
3.55
|
10,240
|
|
|
4/4/2011
|
-1.10 / -4.60%
|
23.90
|
25.00
|
22.80
|
22.80
|
22.80
|
3.52
|
45,410
|
|
|
4/1/2011
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.90
|
3.68
|
2,220
|
|
|
3/31/2011
|
+0.40 / +1.71%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.80
|
3.67
|
31,110
|
|
|
3/30/2011
|
-1.20 / -4.88%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.40
|
3.61
|
9,180
|
|
|
3/29/2011
|
+0.50 / +2.07%
|
24.20
|
24.60
|
24.00
|
24.60
|
24.60
|
3.79
|
79,220
|
|
|
3/28/2011
|
+0.40 / +1.69%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
3.72
|
48,720
|
|
|
3/25/2011
|
+0.40 / +1.72%
|
23.30
|
23.80
|
23.30
|
23.70
|
23.70
|
3.65
|
52,490
|
|
|
3/24/2011
|
+0.30 / +1.30%
|
23.10
|
23.90
|
23.10
|
23.30
|
23.30
|
3.59
|
87,730
|
|
|
3/23/2011
|
-0.60 / -2.54%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.00
|
3.55
|
99,210
|
|
|
3/22/2011
|
-0.40 / -1.67%
|
24.10
|
24.10
|
23.20
|
23.60
|
23.60
|
3.64
|
68,710
|
|
|
3/21/2011
|
+0.10 / +0.42%
|
24.20
|
24.40
|
23.90
|
24.00
|
24.00
|
3.70
|
76,510
|
|
|
3/18/2011
|
-1.10 / -4.40%
|
23.80
|
25.40
|
23.80
|
23.90
|
23.90
|
3.68
|
13,310
|
|
|
3/17/2011
|
+0.50 / +2.04%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.00
|
3.85
|
1,160
|
|
|
3/16/2011
|
-1.20 / -4.67%
|
25.90
|
25.90
|
24.50
|
24.50
|
24.50
|
3.78
|
60
|
|
|
3/15/2011
|
+1.00 / +4.05%
|
23.50
|
25.70
|
23.50
|
25.70
|
25.70
|
3.96
|
16,210
|
|
|
3/14/2011
|
-1.20 / -4.63%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
3.81
|
4,790
|
|
|
3/11/2011
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.70
|
25.90
|
25.90
|
3.99
|
34,310
|
|
|
3/10/2011
|
+0.60 / +2.37%
|
25.30
|
25.90
|
25.30
|
25.90
|
25.90
|
3.99
|
510
|
|
|
3/9/2011
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.90
|
0
|
|
|
3/8/2011
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.90
|
1,010
|
|
|
3/7/2011
|
-1.00 / -3.85%
|
24.70
|
26.00
|
24.70
|
25.00
|
25.00
|
3.85
|
860
|
|
|
3/4/2011
|
+0.60 / +2.36%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.01
|
20
|
|
|
3/3/2011
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.92
|
116,450
|
|
|
3/2/2011
|
+1.20 / +4.71%
|
24.30
|
26.70
|
24.30
|
26.70
|
26.70
|
4.12
|
22,810
|
|
|
3/1/2011
|
-0.30 / -1.16%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.50
|
3.93
|
590
|
|
|
2/28/2011
|
+0.70 / +2.79%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
3.98
|
30
|
|
|
2/25/2011
|
0.00 / 0.00%
|
25.00
|
25.10
|
23.90
|
25.10
|
25.10
|
3.87
|
275,610
|
|
|
2/24/2011
|
-1.30 / -4.92%
|
25.10
|
25.50
|
25.10
|
25.10
|
25.10
|
3.87
|
254,540
|
|
|
2/23/2011
|
+0.40 / +1.54%
|
25.00
|
26.40
|
25.00
|
26.40
|
26.40
|
4.07
|
31,510
|
|
|