|
Closing price on 5/13/2009
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
22,510 |
| Split-adjusted Price |
1.81 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2009
|
-0.20 / -1.04%
|
19.50
|
19.50
|
18.60
|
19.00
|
19.00
|
1.81
|
22,510
|
|
|
5/12/2009
|
+0.10 / +0.52%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
1.83
|
17,150
|
|
|
5/11/2009
|
-0.40 / -2.05%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
1.82
|
21,950
|
|
|
5/8/2009
|
-1.30 / -6.25%
|
19.90
|
20.30
|
19.50
|
19.50
|
19.50
|
1.86
|
40,670
|
|
|
5/7/2009
|
+1.20 / +6.12%
|
19.90
|
20.80
|
19.50
|
20.80
|
20.80
|
1.99
|
108,440
|
|
|
5/6/2009
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.60
|
19.61
|
1.87
|
68,940
|
|
|
5/5/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.87
|
11,310
|
|
|
5/4/2009
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.79
|
53,440
|
|
|
4/29/2009
|
+0.70 / +3.89%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
1.71
|
48,470
|
|
|
4/28/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
1.65
|
21,080
|
|
|
4/27/2009
|
+0.20 / +1.12%
|
18.60
|
18.60
|
17.20
|
18.00
|
18.00
|
1.65
|
21,810
|
|
|
4/24/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
1.63
|
15,560
|
|
|
4/23/2009
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
1.64
|
22,110
|
|
|
4/22/2009
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
1.64
|
26,370
|
|
|
4/21/2009
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
1.56
|
50,640
|
|
|
4/20/2009
|
-0.90 / -4.76%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
1.65
|
87,640
|
|
|
4/17/2009
|
-0.10 / -0.53%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
1.73
|
76,040
|
|
|
4/16/2009
|
+0.10 / +0.53%
|
19.30
|
19.30
|
18.40
|
19.00
|
19.00
|
1.74
|
57,200
|
|
|
4/15/2009
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
1.73
|
23,530
|
|
|
4/14/2009
|
+0.30 / +1.61%
|
19.20
|
19.20
|
18.50
|
18.90
|
18.90
|
1.73
|
66,380
|
|
|
4/13/2009
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
1.70
|
99,300
|
|
|
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
|
|
|