|
Closing price on 6/30/2011
|
|
| Open |
20.20 |
| High |
22.00 |
| Low |
20.20 |
| Volume |
21,720 |
| Split-adjusted Price |
3.39 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2011
|
+0.80 / +3.77%
|
20.20
|
22.00
|
20.20
|
22.00
|
22.00
|
3.39
|
21,720
|
|
|
6/29/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.20
|
3.27
|
220
|
|
|
6/28/2011
|
+0.90 / +4.43%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
3.27
|
11,360
|
|
|
6/27/2011
|
-0.70 / -3.33%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
3.13
|
270
|
|
|
6/24/2011
|
-1.10 / -4.98%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.24
|
1,930
|
|
|
6/23/2011
|
+0.50 / +2.31%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.41
|
2,880
|
|
|
6/22/2011
|
-0.90 / -4.00%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
3.33
|
3,450
|
|
|
6/21/2011
|
+0.20 / +0.90%
|
22.30
|
23.00
|
21.50
|
22.50
|
22.50
|
3.47
|
12,330
|
|
|
6/20/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.20
|
22.30
|
22.30
|
3.44
|
3,650
|
|
|
6/17/2011
|
+0.80 / +3.72%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.30
|
3.44
|
43,730
|
|
|
6/16/2011
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.50
|
3.31
|
3,200
|
|
|
6/15/2011
|
+0.60 / +2.91%
|
21.40
|
21.40
|
20.60
|
21.20
|
21.20
|
3.27
|
4,520
|
|
|
6/14/2011
|
+0.90 / +4.57%
|
18.90
|
20.60
|
18.90
|
20.60
|
20.60
|
3.18
|
69,460
|
|
|
6/13/2011
|
+0.70 / +3.68%
|
19.00
|
19.90
|
18.30
|
19.70
|
19.70
|
3.04
|
5,150
|
|
|
6/10/2011
|
+0.70 / +3.83%
|
18.00
|
19.10
|
17.60
|
19.00
|
19.00
|
2.93
|
12,660
|
|
|
6/9/2011
|
+0.40 / +2.23%
|
17.10
|
18.60
|
17.10
|
18.30
|
18.30
|
2.82
|
31,200
|
|
|
6/8/2011
|
+0.80 / +4.68%
|
17.20
|
17.90
|
16.80
|
17.90
|
17.90
|
2.76
|
18,800
|
|
|
6/7/2011
|
-0.30 / -1.72%
|
18.00
|
18.10
|
17.10
|
17.10
|
17.10
|
2.64
|
4,760
|
|
|
6/6/2011
|
+0.80 / +4.82%
|
15.90
|
17.40
|
15.90
|
17.40
|
17.40
|
2.68
|
11,550
|
|
|
6/3/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.40
|
16.60
|
16.60
|
2.56
|
53,780
|
|
|
6/2/2011
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.56
|
46,560
|
|
|
6/1/2011
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
2.45
|
26,200
|
|
|
5/31/2011
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.50
|
15.20
|
15.20
|
2.34
|
18,510
|
|
|
5/30/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
2.24
|
53,610
|
|
|
5/27/2011
|
-0.70 / -4.79%
|
15.30
|
15.30
|
13.90
|
13.90
|
13.90
|
2.14
|
28,170
|
|
|
5/26/2011
|
-0.40 / -2.67%
|
14.30
|
15.70
|
14.30
|
14.60
|
14.60
|
2.25
|
3,840
|
|
|
5/25/2011
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.31
|
12,560
|
|
|
5/24/2011
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.42
|
4,380
|
|
|
5/23/2011
|
-0.80 / -4.62%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.54
|
4,650
|
|
|
5/20/2011
|
+0.50 / +2.98%
|
17.60
|
17.60
|
16.00
|
17.30
|
17.30
|
2.67
|
21,040
|
|
|