|
Closing price on 6/5/2012
|
|
| Open |
21.20 |
| High |
22.30 |
| Low |
21.20 |
| Volume |
271,570 |
| Split-adjusted Price |
3.75 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
0.00 / 0.00%
|
21.20
|
22.30
|
21.20
|
22.30
|
22.30
|
3.75
|
271,570
|
|
|
6/4/2012
|
-0.40 / -1.76%
|
22.70
|
22.70
|
21.60
|
22.30
|
22.30
|
3.75
|
227,330
|
|
|
6/1/2012
|
+0.50 / +2.25%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.70
|
3.82
|
366,800
|
|
|
5/31/2012
|
-1.00 / -4.31%
|
23.40
|
23.40
|
22.20
|
22.20
|
22.20
|
3.73
|
4,330
|
|
|
5/30/2012
|
+0.20 / +0.87%
|
22.50
|
23.50
|
22.30
|
23.20
|
23.20
|
3.90
|
72,560
|
|
|
5/29/2012
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
3.87
|
10,760
|
|
|
5/28/2012
|
+0.80 / +3.57%
|
22.40
|
23.40
|
22.40
|
23.20
|
23.20
|
3.90
|
11,610
|
|
|
5/25/2012
|
+1.00 / +4.67%
|
21.50
|
22.40
|
21.30
|
22.40
|
22.40
|
3.77
|
15,290
|
|
|
5/24/2012
|
+0.40 / +1.90%
|
21.80
|
21.80
|
20.40
|
21.40
|
21.40
|
3.60
|
283,040
|
|
|
5/23/2012
|
-0.80 / -3.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.53
|
10,900
|
|
|
5/22/2012
|
+0.80 / +3.81%
|
22.00
|
22.00
|
21.30
|
21.80
|
21.80
|
3.67
|
3,290
|
|
|
5/21/2012
|
-0.40 / -1.87%
|
21.90
|
21.90
|
20.40
|
21.00
|
21.00
|
3.53
|
150,070
|
|
|
5/18/2012
|
-1.10 / -4.89%
|
21.60
|
23.00
|
21.40
|
21.40
|
21.40
|
3.60
|
28,920
|
|
|
5/17/2012
|
-1.10 / -4.66%
|
23.80
|
23.80
|
22.50
|
22.50
|
22.50
|
3.78
|
33,240
|
|
|
5/16/2012
|
-0.20 / -0.84%
|
22.90
|
23.80
|
22.70
|
23.60
|
23.60
|
3.97
|
42,070
|
|
|
5/15/2012
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
4.00
|
23,750
|
|
|
5/14/2012
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.20
|
1,940
|
|
|
5/11/2012
|
-0.20 / -0.75%
|
26.00
|
26.40
|
25.40
|
26.30
|
26.30
|
4.42
|
2,410
|
|
|
5/10/2012
|
+0.50 / +1.92%
|
26.60
|
26.60
|
25.50
|
26.50
|
26.50
|
4.46
|
4,620
|
|
|
5/9/2012
|
+0.10 / +0.39%
|
26.50
|
26.80
|
25.80
|
26.00
|
26.00
|
4.37
|
59,770
|
|
|
5/8/2012
|
+0.80 / +3.19%
|
25.10
|
25.90
|
25.00
|
25.90
|
25.90
|
4.36
|
17,470
|
|
|
5/7/2012
|
+0.30 / +1.21%
|
25.20
|
25.30
|
25.10
|
25.10
|
25.10
|
4.22
|
12,610
|
|
|
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
|
|
|