|
Closing price on 5/27/2009
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.40 |
| Volume |
33,340 |
| Split-adjusted Price |
2.81 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.81
|
33,340
|
|
|
5/26/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.67
|
9,130
|
|
|
5/25/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.55
|
22,420
|
|
|
5/22/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.44
|
203,370
|
|
|
5/21/2009
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
2.32
|
2,410
|
|
|
5/20/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.22
|
14,300
|
|
|
5/19/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.11
|
6,350
|
|
|
5/18/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.01
|
12,050
|
|
|
5/15/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.92
|
72,190
|
|
|
5/14/2009
|
+0.20 / +1.05%
|
18.60
|
19.20
|
18.40
|
19.20
|
19.20
|
1.83
|
2,440
|
|
|
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
|
|
|