|
Closing price on 6/7/2011
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.10 |
| Volume |
4,760 |
| Split-adjusted Price |
2.64 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2011
|
-0.70 / -4.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
16.80
|
2.59
|
2,100
|
|
|
5/18/2011
|
+0.20 / +1.16%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.50
|
2.70
|
5,010
|
|
|
5/17/2011
|
-0.70 / -3.89%
|
17.30
|
17.90
|
17.30
|
17.30
|
17.30
|
2.67
|
7,510
|
|
|
5/16/2011
|
-0.40 / -2.17%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
2.78
|
4,600
|
|
|
5/13/2011
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.84
|
1,080
|
|
|
5/12/2011
|
-0.10 / -0.55%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.00
|
2.78
|
320
|
|
|
5/11/2011
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.79
|
2,100
|
|
|
5/10/2011
|
+0.30 / +1.67%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.30
|
2.82
|
23,600
|
|
|
5/9/2011
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
2.78
|
3,500
|
|
|
5/6/2011
|
+0.20 / +1.11%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.20
|
2.81
|
3,490
|
|
|
5/5/2011
|
-0.80 / -4.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
2.78
|
6,360
|
|
|
5/4/2011
|
+0.20 / +1.08%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
2.90
|
2,320
|
|
|
4/29/2011
|
+0.60 / +3.33%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.60
|
2.87
|
5,550
|
|
|
4/28/2011
|
-0.40 / -2.17%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
2.78
|
2,050
|
|
|
4/27/2011
|
+0.20 / +1.10%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.40
|
2.84
|
3,410
|
|
|
4/26/2011
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
2.81
|
5,640
|
|
|
4/25/2011
|
-0.30 / -1.64%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
2.78
|
8,250
|
|
|