|
Closing price on 8/18/2008
|
|
| Open |
35.20 |
| High |
35.40 |
| Low |
35.00 |
| Volume |
31,260 |
| Split-adjusted Price |
2.99 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
-1.80 / -4.89%
|
35.20
|
35.40
|
35.00
|
35.00
|
35.00
|
2.99
|
31,260
|
|
|
8/15/2008
|
+1.00 / +2.79%
|
36.50
|
36.80
|
35.80
|
36.80
|
36.80
|
3.14
|
164,690
|
|
|
8/14/2008
|
+1.00 / +2.87%
|
33.80
|
35.80
|
33.80
|
35.80
|
35.80
|
3.06
|
384,410
|
|
|
8/13/2008
|
-1.00 / -2.79%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
2.97
|
2,880
|
|
|
8/12/2008
|
-1.10 / -2.98%
|
35.80
|
35.90
|
35.80
|
35.80
|
35.80
|
3.06
|
36,830
|
|
|
8/11/2008
|
-1.10 / -2.89%
|
37.00
|
39.10
|
36.90
|
36.90
|
36.90
|
3.15
|
71,510
|
|
|
8/8/2008
|
-1.10 / -2.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.24
|
10
|
|
|
8/7/2008
|
-1.20 / -2.98%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
3.34
|
10
|
|
|
8/6/2008
|
-1.20 / -2.89%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
3.44
|
20
|
|
|
8/5/2008
|
-1.20 / -2.81%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
3.54
|
10
|
|
|
8/4/2008
|
-1.30 / -2.95%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
3.65
|
50
|
|
|
8/1/2008
|
-1.30 / -2.87%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
3.76
|
60
|
|
|
7/31/2008
|
-1.30 / -2.79%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
3.87
|
1,060
|
|
|
7/30/2008
|
-1.40 / -2.92%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
3.98
|
1,340
|
|
|
7/29/2008
|
+48.00 / +0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
4.10
|
6,080
|
|
|