|
Closing price on 5/11/2015
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
36.60 |
| Volume |
60 |
| Split-adjusted Price |
14.17 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2015
|
+0.80 / +2.21%
|
37.00
|
37.00
|
36.60
|
37.00
|
36.90
|
14.17
|
60
|
|
|
5/8/2015
|
-1.60 / -4.23%
|
37.50
|
37.50
|
36.20
|
36.20
|
36.85
|
13.86
|
10,610
|
|
|
5/7/2015
|
+0.80 / +2.16%
|
36.60
|
37.80
|
36.60
|
37.80
|
37.51
|
14.48
|
5,690
|
|
|
5/6/2015
|
-0.80 / -2.12%
|
37.70
|
37.70
|
37.00
|
37.00
|
37.35
|
14.17
|
21,460
|
|
|
5/5/2015
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.70
|
37.80
|
37.81
|
14.48
|
7,220
|
|
|
5/4/2015
|
-1.90 / -4.79%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
14.48
|
55,200
|
|
|
4/27/2015
|
+0.30 / +0.76%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
15.20
|
20
|
|
|
4/24/2015
|
+2.10 / +5.63%
|
38.10
|
39.90
|
38.10
|
39.40
|
39.57
|
15.09
|
4,600
|
|
|
4/23/2015
|
-2.60 / -6.52%
|
39.80
|
39.80
|
37.30
|
37.30
|
37.67
|
14.29
|
13,620
|
|
|
4/22/2015
|
+0.90 / +2.31%
|
40.00
|
40.00
|
39.60
|
39.90
|
39.88
|
15.28
|
220
|
|
|
4/21/2015
|
+0.20 / +0.52%
|
40.60
|
40.60
|
39.00
|
39.00
|
40.46
|
14.94
|
13,840
|
|
|
4/20/2015
|
-1.20 / -3.00%
|
40.30
|
40.30
|
38.80
|
38.80
|
39.16
|
14.86
|
7,610
|
|
|
4/17/2015
|
+1.50 / +3.90%
|
40.30
|
40.30
|
39.00
|
40.00
|
39.50
|
15.32
|
5,570
|
|
|
4/16/2015
|
-0.80 / -2.04%
|
38.70
|
40.30
|
38.50
|
38.50
|
38.59
|
14.75
|
11,220
|
|
|
4/15/2015
|
+1.90 / +5.08%
|
39.40
|
39.40
|
37.50
|
39.30
|
38.42
|
15.05
|
22,360
|
|
|
4/14/2015
|
-2.70 / -6.73%
|
40.20
|
40.20
|
37.40
|
37.40
|
39.33
|
14.32
|
30,260
|
|
|
4/13/2015
|
-1.70 / -4.07%
|
41.50
|
41.50
|
40.10
|
40.10
|
40.19
|
15.36
|
15,650
|
|
|
4/10/2015
|
+0.80 / +1.95%
|
41.00
|
41.80
|
41.00
|
41.80
|
41.76
|
16.01
|
1,820
|
|
|
4/9/2015
|
-0.80 / -1.91%
|
41.50
|
41.50
|
40.50
|
41.00
|
40.92
|
15.70
|
10,020
|
|
|
4/8/2015
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.90
|
16.01
|
1,280
|
|
|
4/7/2015
|
-0.10 / -0.24%
|
41.50
|
41.80
|
41.50
|
41.80
|
41.65
|
16.01
|
40
|
|
|
4/6/2015
|
+0.90 / +2.20%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.03
|
16.05
|
1,950
|
|
|
4/3/2015
|
0.00 / 0.00%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.03
|
15.70
|
11,010
|
|
|
4/2/2015
|
+0.40 / +0.99%
|
41.00
|
42.00
|
40.50
|
41.00
|
40.96
|
15.70
|
260,930
|
|
|
4/1/2015
|
-1.30 / -3.10%
|
41.20
|
41.70
|
40.60
|
40.60
|
41.19
|
15.55
|
64,920
|
|
|
3/31/2015
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.70
|
41.90
|
41.83
|
16.05
|
450
|
|
|
3/30/2015
|
-0.10 / -0.24%
|
41.50
|
41.90
|
39.30
|
41.90
|
40.59
|
16.05
|
2,020
|
|
|
3/27/2015
|
-0.10 / -0.24%
|
42.00
|
42.10
|
39.20
|
42.00
|
41.87
|
16.09
|
10,580
|
|
|
3/26/2015
|
0.00 / 0.00%
|
41.80
|
42.10
|
41.80
|
42.10
|
42.08
|
16.12
|
8,270
|
|
|
3/25/2015
|
+0.10 / +0.24%
|
42.10
|
42.10
|
41.60
|
42.10
|
42.01
|
16.12
|
8,260
|
|
|