|
Closing price on 6/13/2013
|
|
| Open |
33.40 |
| High |
35.00 |
| Low |
33.40 |
| Volume |
82,426 |
| Split-adjusted Price |
8.80 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2013
|
0.00 / 0.00%
|
33.40
|
35.00
|
33.40
|
35.00
|
35.00
|
8.80
|
82,426
|
|
|
6/12/2013
|
+0.50 / +1.45%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
8.80
|
1,160
|
|
|
6/11/2013
|
+0.30 / +0.88%
|
34.20
|
34.50
|
34.20
|
34.50
|
34.50
|
8.68
|
87,920
|
|
|
6/10/2013
|
-1.60 / -4.47%
|
35.00
|
35.50
|
34.20
|
34.20
|
34.20
|
8.60
|
2,800
|
|
|
6/7/2013
|
-0.20 / -0.56%
|
34.20
|
36.00
|
34.20
|
35.80
|
35.80
|
9.00
|
290
|
|
|
6/6/2013
|
+1.80 / +5.26%
|
34.10
|
36.00
|
34.10
|
36.00
|
36.00
|
9.06
|
420
|
|
|
6/5/2013
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.20
|
8.60
|
4,620
|
|
|
6/4/2013
|
+0.20 / +0.59%
|
34.00
|
34.90
|
34.00
|
34.20
|
34.20
|
8.60
|
110
|
|
|
6/3/2013
|
+1.50 / +4.62%
|
32.60
|
34.00
|
32.50
|
34.00
|
34.00
|
8.55
|
9,270
|
|
|
5/31/2013
|
+0.70 / +2.20%
|
31.80
|
33.00
|
31.80
|
32.50
|
32.50
|
8.17
|
13,080
|
|
|
5/30/2013
|
+1.60 / +5.30%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.80
|
8.00
|
7,480
|
|
|
5/29/2013
|
-9.50 / -23.93%
|
28.10
|
30.30
|
28.10
|
30.20
|
30.20
|
7.60
|
72,590
|
|
|
5/28/2013
|
+0.60 / +1.53%
|
39.00
|
39.90
|
39.00
|
39.70
|
39.70
|
7.21
|
5,570
|
|
|
5/27/2013
|
+0.10 / +0.26%
|
39.00
|
39.50
|
38.90
|
39.10
|
39.10
|
7.10
|
14,070
|
|
|
5/24/2013
|
-0.30 / -0.76%
|
38.50
|
39.00
|
38.40
|
39.00
|
39.00
|
7.08
|
8,090
|
|
|
5/23/2013
|
0.00 / 0.00%
|
38.50
|
39.30
|
38.50
|
39.30
|
39.30
|
7.14
|
390
|
|
|
5/22/2013
|
-2.00 / -4.84%
|
43.90
|
43.90
|
39.20
|
39.30
|
39.30
|
7.14
|
5,680
|
|
|
5/21/2013
|
-0.30 / -0.72%
|
39.20
|
41.30
|
39.00
|
41.30
|
41.30
|
7.50
|
11,500
|
|
|
5/20/2013
|
+2.60 / +6.67%
|
39.00
|
41.60
|
39.00
|
41.60
|
41.60
|
7.56
|
6,210
|
|
|
5/17/2013
|
+2.50 / +6.85%
|
36.50
|
39.00
|
35.00
|
39.00
|
39.00
|
7.08
|
190,820
|
|
|
5/16/2013
|
+0.50 / +1.39%
|
37.50
|
38.00
|
35.60
|
36.50
|
36.50
|
6.63
|
22,800
|
|
|
5/15/2013
|
+0.40 / +1.12%
|
36.40
|
36.40
|
35.60
|
36.00
|
36.00
|
6.54
|
19,100
|
|
|
5/14/2013
|
-0.30 / -0.84%
|
35.60
|
35.80
|
35.60
|
35.60
|
35.60
|
6.47
|
5,850
|
|
|
5/13/2013
|
-0.60 / -1.64%
|
35.40
|
36.50
|
35.00
|
35.90
|
35.90
|
6.52
|
54,400
|
|
|
5/10/2013
|
+1.80 / +5.19%
|
34.10
|
36.50
|
33.40
|
36.50
|
36.50
|
6.63
|
3,890
|
|
|
5/9/2013
|
-0.30 / -0.86%
|
33.10
|
34.70
|
32.60
|
34.70
|
34.70
|
6.30
|
3,370
|
|
|
5/8/2013
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6.36
|
0
|
|
|
5/7/2013
|
-0.70 / -1.96%
|
34.00
|
35.20
|
33.50
|
35.00
|
35.00
|
6.36
|
2,630
|
|
|
5/6/2013
|
+1.00 / +2.88%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
6.48
|
310
|
|
|
5/3/2013
|
+0.20 / +0.58%
|
34.50
|
34.70
|
33.20
|
34.70
|
34.70
|
6.30
|
2,130
|
|
|