|
Closing price on 8/11/2011
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
2,150 |
| Split-adjusted Price |
3.08 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.08
|
2,150
|
|
|
8/10/2011
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.08
|
200
|
|
|
8/9/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.15
|
49,640
|
|
|
8/8/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.15
|
0
|
|
|
8/5/2011
|
+0.20 / +0.99%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.40
|
3.15
|
19,800
|
|
|
8/4/2011
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.50
|
20.20
|
20.20
|
3.11
|
13,100
|
|
|
8/3/2011
|
-0.80 / -3.81%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
3.11
|
870
|
|
|
8/2/2011
|
-1.00 / -4.55%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
3.24
|
5,740
|
|
|
8/1/2011
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.39
|
100
|
|
|
7/29/2011
|
-0.50 / -2.26%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.60
|
3.33
|
950
|
|
|
7/28/2011
|
+1.00 / +4.74%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
3.41
|
3,020
|
|
|
7/27/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.25
|
0
|
|
|
7/26/2011
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.25
|
1,250
|
|
|
7/25/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
3.39
|
13,850
|
|
|
7/22/2011
|
-0.40 / -1.79%
|
22.50
|
23.50
|
22.00
|
22.00
|
22.00
|
3.39
|
20,410
|
|
|
7/21/2011
|
+0.60 / +2.75%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.40
|
3.45
|
18,280
|
|
|
7/20/2011
|
+0.70 / +3.32%
|
22.00
|
22.10
|
21.40
|
21.80
|
21.80
|
3.36
|
24,410
|
|
|
7/19/2011
|
-0.10 / -0.47%
|
21.00
|
22.20
|
20.50
|
21.10
|
21.10
|
3.25
|
24,450
|
|
|
7/18/2011
|
-0.10 / -0.47%
|
20.50
|
21.20
|
20.50
|
21.20
|
21.20
|
3.27
|
1,100
|
|
|
7/15/2011
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
3.28
|
520
|
|
|
7/14/2011
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.27
|
1,000
|
|
|
7/13/2011
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
3.31
|
50
|
|
|
7/12/2011
|
-0.90 / -4.11%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
3.24
|
3,400
|
|
|
7/11/2011
|
+0.50 / +2.34%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.38
|
100
|
|
|
7/8/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.30
|
4,020
|
|
|
7/7/2011
|
+0.50 / +2.39%
|
20.00
|
21.40
|
19.90
|
21.40
|
21.40
|
3.30
|
6,560
|
|
|
7/6/2011
|
-1.10 / -5.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
3.22
|
410
|
|
|
7/5/2011
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
3.39
|
450
|
|
|
7/4/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.39
|
200
|
|
|
7/1/2011
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
3.39
|
2,050
|
|
|