|
Closing price on 7/30/2009
|
|
| Open |
37.60 |
| High |
39.30 |
| Low |
37.60 |
| Volume |
165,210 |
| Split-adjusted Price |
3.75 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
0.00 / 0.00%
|
37.60
|
39.30
|
37.60
|
39.30
|
39.30
|
3.75
|
165,210
|
|
|
7/29/2009
|
-1.00 / -2.48%
|
39.90
|
40.40
|
39.20
|
39.30
|
39.30
|
3.75
|
219,290
|
|
|
7/28/2009
|
0.00 / 0.00%
|
39.10
|
41.00
|
39.00
|
40.30
|
40.30
|
3.85
|
190,930
|
|
|
7/27/2009
|
+1.90 / +4.95%
|
40.30
|
40.30
|
39.90
|
40.30
|
40.30
|
3.85
|
346,540
|
|
|
7/24/2009
|
+1.80 / +4.92%
|
38.40
|
38.40
|
38.30
|
38.40
|
38.40
|
3.67
|
589,400
|
|
|
7/23/2009
|
+1.70 / +4.87%
|
34.90
|
36.60
|
33.30
|
36.60
|
36.60
|
3.49
|
69,420
|
|
|
7/22/2009
|
0.00 / 0.00%
|
35.00
|
36.40
|
34.90
|
34.90
|
34.90
|
3.33
|
57,630
|
|
|
7/21/2009
|
-1.50 / -4.12%
|
36.00
|
36.40
|
34.90
|
34.90
|
34.90
|
3.33
|
105,060
|
|
|
7/20/2009
|
-1.90 / -4.96%
|
36.50
|
36.70
|
36.40
|
36.40
|
36.40
|
3.48
|
77,830
|
|
|
7/17/2009
|
+0.30 / +0.79%
|
37.40
|
38.50
|
37.20
|
38.30
|
38.30
|
3.66
|
149,450
|
|
|
7/16/2009
|
+0.80 / +2.15%
|
39.00
|
39.00
|
37.40
|
38.00
|
38.00
|
3.63
|
63,980
|
|
|
7/15/2009
|
+1.70 / +4.79%
|
36.60
|
37.20
|
35.50
|
37.20
|
37.20
|
3.55
|
50,050
|
|
|
7/14/2009
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
3.39
|
59,930
|
|
|
7/13/2009
|
-0.50 / -1.37%
|
35.60
|
36.00
|
35.40
|
36.00
|
36.00
|
3.44
|
204,450
|
|
|
7/10/2009
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.50
|
36.50
|
36.50
|
3.49
|
75,640
|
|
|
7/9/2009
|
-0.40 / -1.08%
|
35.70
|
37.00
|
35.70
|
36.50
|
36.50
|
3.49
|
142,530
|
|
|
7/8/2009
|
-0.20 / -0.54%
|
35.40
|
37.20
|
35.40
|
36.90
|
36.90
|
3.52
|
135,300
|
|
|
7/7/2009
|
+0.90 / +2.49%
|
37.50
|
37.50
|
36.40
|
37.10
|
37.10
|
3.54
|
128,360
|
|
|
7/6/2009
|
+1.70 / +4.93%
|
36.00
|
36.20
|
35.90
|
36.20
|
36.20
|
3.46
|
96,930
|
|
|
7/3/2009
|
+1.50 / +4.55%
|
33.00
|
34.50
|
33.00
|
34.50
|
34.50
|
3.29
|
73,020
|
|
|
7/2/2009
|
-1.70 / -4.90%
|
33.80
|
34.70
|
33.00
|
33.00
|
33.00
|
3.15
|
64,680
|
|
|
7/1/2009
|
-1.80 / -4.93%
|
34.70
|
35.20
|
34.70
|
34.70
|
34.70
|
3.31
|
272,650
|
|
|
6/30/2009
|
-0.50 / -1.35%
|
36.50
|
36.50
|
35.20
|
36.50
|
36.50
|
3.49
|
110,850
|
|
|
6/29/2009
|
-0.60 / -1.60%
|
37.70
|
37.70
|
35.80
|
37.00
|
37.00
|
3.53
|
93,900
|
|
|
6/26/2009
|
-1.90 / -4.81%
|
37.60
|
38.00
|
37.60
|
37.60
|
37.60
|
3.59
|
123,630
|
|
|
6/25/2009
|
+0.10 / +0.25%
|
41.30
|
41.30
|
38.10
|
39.50
|
39.50
|
3.77
|
197,180
|
|
|
6/24/2009
|
+1.80 / +4.79%
|
39.00
|
39.40
|
37.60
|
39.40
|
39.40
|
3.76
|
386,080
|
|
|
6/23/2009
|
0.00 / 0.00%
|
37.60
|
38.00
|
36.50
|
37.60
|
37.60
|
3.59
|
105,850
|
|
|
6/22/2009
|
+1.70 / +4.74%
|
37.60
|
37.60
|
36.50
|
37.60
|
37.60
|
3.59
|
387,730
|
|
|
6/19/2009
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
3.43
|
34,490
|
|
|