|
Closing price on 6/12/2015
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
30.60 |
| Volume |
105,010 |
| Split-adjusted Price |
14.67 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.60
|
31.10
|
30.74
|
14.67
|
105,010
|
|
|
6/11/2015
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.15
|
14.72
|
110
|
|
|
6/10/2015
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.20
|
31.20
|
30.90
|
14.72
|
6,790
|
|
|
6/9/2015
|
+0.10 / +0.32%
|
30.20
|
31.00
|
29.80
|
31.00
|
30.07
|
14.62
|
4,290
|
|
|
6/8/2015
|
+0.70 / +2.32%
|
30.60
|
30.90
|
30.20
|
30.90
|
30.35
|
14.57
|
2,570
|
|
|
6/5/2015
|
-0.80 / -2.58%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.25
|
14.24
|
6,450
|
|
|
6/4/2015
|
-1.20 / -3.73%
|
32.70
|
32.70
|
31.00
|
31.00
|
31.83
|
14.62
|
3,110
|
|
|
6/3/2015
|
+1.00 / +3.21%
|
31.90
|
32.60
|
31.90
|
32.20
|
32.38
|
15.19
|
1,050
|
|
|
6/2/2015
|
-7.90 / -20.20%
|
33.90
|
33.90
|
31.20
|
31.20
|
32.62
|
14.72
|
2,330
|
|
|
6/1/2015
|
+0.50 / +1.30%
|
38.60
|
39.10
|
38.00
|
39.10
|
38.41
|
14.98
|
8,070
|
|
|
5/29/2015
|
-0.70 / -1.78%
|
39.20
|
39.20
|
38.50
|
38.60
|
38.54
|
14.78
|
30,910
|
|
|
5/28/2015
|
-0.50 / -1.26%
|
38.90
|
39.70
|
38.50
|
39.30
|
39.14
|
15.05
|
818,282
|
|
|
5/27/2015
|
+1.30 / +3.38%
|
38.50
|
39.80
|
38.30
|
39.80
|
38.71
|
15.24
|
360
|
|
|
5/26/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.30
|
38.50
|
38.43
|
14.75
|
49,580
|
|
|
5/25/2015
|
+0.90 / +2.39%
|
38.20
|
38.50
|
38.20
|
38.50
|
38.30
|
14.75
|
6,370
|
|
|
5/22/2015
|
-0.70 / -1.83%
|
38.30
|
38.50
|
36.50
|
37.60
|
37.97
|
14.40
|
3,950
|
|
|
5/21/2015
|
+1.30 / +3.51%
|
37.50
|
38.30
|
37.50
|
38.30
|
37.90
|
14.67
|
20
|
|
|
5/20/2015
|
-0.80 / -2.12%
|
38.20
|
38.20
|
37.00
|
37.00
|
37.88
|
14.17
|
3,300
|
|
|
5/19/2015
|
+2.00 / +5.59%
|
38.00
|
38.00
|
36.10
|
37.80
|
37.96
|
14.48
|
13,410
|
|
|
5/18/2015
|
-0.20 / -0.56%
|
36.00
|
36.10
|
35.80
|
35.80
|
35.96
|
13.71
|
8,120
|
|
|
5/15/2015
|
-0.10 / -0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.79
|
2,280
|
|
|
5/14/2015
|
+0.10 / +0.28%
|
37.50
|
37.50
|
36.10
|
36.10
|
37.29
|
13.83
|
8,850
|
|
|
5/13/2015
|
-0.90 / -2.44%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.03
|
13.79
|
17,570
|
|
|
5/12/2015
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.50
|
36.90
|
36.54
|
14.13
|
6,870
|
|
|
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
|
|
|