|
Closing price on 6/17/2016
|
|
| Open |
27.30 |
| High |
27.90 |
| Low |
27.30 |
| Volume |
536,860 |
| Split-adjusted Price |
12.77 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
+0.50 / +1.83%
|
27.30
|
27.90
|
27.30
|
27.80
|
27.63
|
12.77
|
536,860
|
|
|
6/16/2016
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.30
|
27.22
|
12.54
|
190,850
|
|
|
6/15/2016
|
+0.60 / +2.25%
|
27.00
|
27.50
|
26.90
|
27.30
|
27.24
|
12.54
|
509,300
|
|
|
6/14/2016
|
+0.30 / +1.14%
|
26.30
|
26.90
|
26.20
|
26.70
|
26.61
|
12.26
|
448,370
|
|
|
6/13/2016
|
-0.60 / -2.22%
|
26.90
|
27.00
|
26.30
|
26.40
|
26.47
|
12.13
|
481,840
|
|
|
6/10/2016
|
+0.50 / +1.89%
|
26.50
|
27.60
|
26.50
|
27.00
|
27.13
|
12.40
|
400,590
|
|
|
6/9/2016
|
+0.60 / +2.32%
|
26.00
|
26.90
|
25.80
|
26.50
|
26.43
|
12.17
|
784,320
|
|
|
6/8/2016
|
-0.10 / -0.38%
|
25.70
|
26.30
|
25.70
|
25.90
|
26.00
|
11.90
|
479,810
|
|
|
6/7/2016
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.97
|
11.94
|
197,020
|
|
|
6/6/2016
|
-0.40 / -1.52%
|
25.80
|
26.60
|
25.80
|
25.90
|
25.97
|
11.90
|
435,650
|
|
|
6/3/2016
|
+1.60 / +6.48%
|
24.70
|
26.40
|
24.50
|
26.30
|
25.70
|
12.08
|
1,153,940
|
|
|
6/2/2016
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.40
|
24.70
|
24.55
|
11.35
|
317,260
|
|
|
6/1/2016
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.50
|
24.80
|
24.84
|
11.39
|
210,880
|
|
|
5/31/2016
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.00
|
11.48
|
268,810
|
|
|
5/30/2016
|
+0.40 / +1.63%
|
24.60
|
25.20
|
24.50
|
25.00
|
24.84
|
11.48
|
155,200
|
|
|
5/27/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.59
|
11.30
|
152,950
|
|
|
5/26/2016
|
-0.50 / -1.99%
|
25.40
|
25.40
|
24.50
|
24.60
|
24.78
|
11.30
|
74,070
|
|
|
5/25/2016
|
-0.20 / -0.79%
|
25.30
|
25.70
|
25.00
|
25.10
|
25.20
|
11.53
|
97,250
|
|
|
5/24/2016
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.30
|
25.30
|
25.52
|
11.62
|
123,700
|
|
|
5/23/2016
|
-1.00 / -3.77%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.77
|
11.71
|
102,980
|
|
|
5/20/2016
|
+0.40 / +1.53%
|
26.30
|
26.50
|
25.90
|
26.50
|
26.24
|
11.71
|
115,010
|
|
|
5/19/2016
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.90
|
26.10
|
26.10
|
11.54
|
133,470
|
|
|
5/18/2016
|
+0.10 / +0.39%
|
26.20
|
26.40
|
25.90
|
26.00
|
26.14
|
11.49
|
139,490
|
|
|
5/17/2016
|
+0.40 / +1.57%
|
25.80
|
26.20
|
25.80
|
25.90
|
26.02
|
11.45
|
187,830
|
|
|
5/16/2016
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.64
|
11.27
|
111,830
|
|
|
5/13/2016
|
-0.70 / -2.66%
|
26.30
|
26.30
|
25.60
|
25.60
|
25.96
|
11.31
|
236,900
|
|
|
5/12/2016
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.32
|
11.62
|
154,620
|
|
|
5/11/2016
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.20
|
26.40
|
26.53
|
11.67
|
135,180
|
|
|
5/10/2016
|
+0.70 / +2.69%
|
26.20
|
26.90
|
26.00
|
26.70
|
26.23
|
11.80
|
400,800
|
|
|
5/9/2016
|
-0.20 / -0.76%
|
26.20
|
26.70
|
25.80
|
26.00
|
26.09
|
11.49
|
241,670
|
|
|