|
Closing price on 5/4/2012
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
23.50 |
| Volume |
24,190 |
| Split-adjusted Price |
4.17 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.90 / +3.77%
|
24.00
|
24.80
|
23.50
|
24.80
|
24.80
|
4.17
|
24,190
|
|
|
5/3/2012
|
-0.60 / -2.45%
|
24.50
|
25.30
|
23.90
|
23.90
|
23.90
|
4.02
|
720
|
|
|
5/2/2012
|
+0.90 / +3.81%
|
24.60
|
24.60
|
23.70
|
24.50
|
24.50
|
4.12
|
1,310
|
|
|
4/27/2012
|
-0.40 / -1.67%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.60
|
3.97
|
4,580
|
|
|
4/26/2012
|
-0.60 / -2.44%
|
23.50
|
24.90
|
23.50
|
24.00
|
24.00
|
4.04
|
36,990
|
|
|
4/25/2012
|
-1.10 / -4.28%
|
24.70
|
26.00
|
24.50
|
24.60
|
24.60
|
4.14
|
21,260
|
|
|
4/24/2012
|
-1.30 / -4.81%
|
25.70
|
26.50
|
25.70
|
25.70
|
25.70
|
4.32
|
7,070
|
|
|
4/23/2012
|
-0.50 / -1.82%
|
26.60
|
27.00
|
26.20
|
27.00
|
27.00
|
4.54
|
3,680
|
|
|
4/20/2012
|
+0.60 / +2.23%
|
25.60
|
27.50
|
25.60
|
27.50
|
27.50
|
4.62
|
4,860
|
|
|
4/19/2012
|
+1.20 / +4.67%
|
25.00
|
26.90
|
24.50
|
26.90
|
26.90
|
4.52
|
2,970
|
|
|
4/18/2012
|
-1.30 / -4.81%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
4.32
|
50,870
|
|
|
4/17/2012
|
-1.40 / -4.93%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.00
|
4.54
|
44,390
|
|
|
4/16/2012
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
4.78
|
12,350
|
|
|
4/13/2012
|
-1.40 / -4.71%
|
28.30
|
30.00
|
28.30
|
28.30
|
28.30
|
4.76
|
7,110
|
|
|
4/12/2012
|
+1.20 / +4.21%
|
29.00
|
29.70
|
27.30
|
29.70
|
29.70
|
4.99
|
10,300
|
|
|
4/11/2012
|
+0.70 / +2.52%
|
26.80
|
28.50
|
26.80
|
28.50
|
28.50
|
4.79
|
9,150
|
|
|
4/10/2012
|
+1.30 / +4.91%
|
25.50
|
27.80
|
25.20
|
27.80
|
27.80
|
4.67
|
18,770
|
|
|
4/9/2012
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.20
|
26.50
|
26.50
|
4.46
|
8,420
|
|
|
4/6/2012
|
-1.00 / -3.64%
|
27.50
|
27.70
|
26.50
|
26.50
|
26.50
|
4.46
|
15,290
|
|
|
4/5/2012
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.62
|
1,000
|
|
|
4/4/2012
|
+0.80 / +3.11%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
4.46
|
250
|
|
|
4/3/2012
|
-1.20 / -4.46%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.70
|
4.32
|
2,000
|
|
|
3/30/2012
|
-0.20 / -0.74%
|
26.00
|
26.90
|
25.80
|
26.90
|
26.90
|
4.52
|
1,860
|
|
|
3/29/2012
|
-1.40 / -4.91%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
4.56
|
5,140
|
|
|
3/28/2012
|
+0.40 / +1.42%
|
28.10
|
28.50
|
28.00
|
28.50
|
28.50
|
4.79
|
5,070
|
|
|
3/27/2012
|
0.00 / 0.00%
|
27.70
|
28.20
|
27.00
|
28.10
|
28.10
|
4.73
|
15,370
|
|
|
3/26/2012
|
+1.10 / +4.07%
|
27.50
|
28.10
|
27.50
|
28.10
|
28.10
|
4.73
|
15,150
|
|
|
3/23/2012
|
+1.00 / +3.85%
|
25.10
|
27.00
|
24.80
|
27.00
|
27.00
|
4.54
|
8,590
|
|
|
3/22/2012
|
-1.00 / -3.70%
|
26.20
|
28.00
|
26.00
|
26.00
|
26.00
|
4.37
|
4,310
|
|
|
3/21/2012
|
+0.80 / +3.05%
|
26.20
|
27.00
|
26.20
|
27.00
|
27.00
|
4.54
|
13,820
|
|
|