|
Closing price on 9/12/2008
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
21,190 |
| Split-adjusted Price |
2.46 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2008
|
-1.50 / -4.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.46
|
21,190
|
|
|
9/11/2008
|
-1.50 / -4.72%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.30
|
2.59
|
51,350
|
|
|
9/10/2008
|
-0.10 / -0.31%
|
33.40
|
33.40
|
31.00
|
31.80
|
31.80
|
2.72
|
85,850
|
|
|
9/9/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
30.50
|
31.90
|
31.90
|
2.72
|
121,270
|
|
|
9/8/2008
|
+1.40 / +4.83%
|
29.90
|
30.40
|
29.00
|
30.40
|
30.40
|
2.60
|
95,240
|
|
|
9/5/2008
|
-1.00 / -3.33%
|
29.00
|
30.00
|
28.80
|
29.00
|
29.00
|
2.48
|
129,570
|
|
|
9/4/2008
|
-0.90 / -2.91%
|
29.50
|
30.60
|
29.50
|
30.00
|
30.00
|
2.56
|
129,190
|
|
|
9/3/2008
|
-1.60 / -4.92%
|
32.10
|
33.90
|
30.90
|
30.90
|
30.90
|
2.64
|
152,920
|
|
|
8/29/2008
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2.77
|
2,080
|
|
|
8/28/2008
|
-1.80 / -5.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.92
|
22,770
|
|
|
8/27/2008
|
+1.30 / +3.75%
|
36.40
|
36.40
|
34.50
|
36.00
|
36.00
|
3.07
|
144,270
|
|
|
8/26/2008
|
+1.60 / +4.83%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
2.96
|
64,420
|
|
|
8/25/2008
|
+1.50 / +4.75%
|
33.10
|
33.10
|
31.40
|
33.10
|
33.10
|
2.83
|
150,850
|
|
|
8/22/2008
|
+1.40 / +4.64%
|
28.70
|
31.70
|
28.70
|
31.60
|
31.60
|
2.70
|
280,120
|
|
|
8/21/2008
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
2.58
|
35,130
|
|
|
8/20/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.71
|
32,610
|
|
|
8/19/2008
|
-1.70 / -4.86%
|
33.40
|
33.40
|
33.30
|
33.30
|
33.30
|
2.84
|
29,310
|
|
|
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
|
|
|