|
Closing price on 9/8/2010
|
|
| Open |
31.80 |
| High |
33.30 |
| Low |
31.80 |
| Volume |
160,970 |
| Split-adjusted Price |
4.88 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-0.40 / -1.21%
|
31.80
|
33.30
|
31.80
|
32.70
|
32.70
|
4.88
|
160,970
|
|
|
9/7/2010
|
+1.50 / +4.75%
|
33.00
|
33.10
|
32.50
|
33.10
|
33.10
|
4.94
|
370,260
|
|
|
9/6/2010
|
+1.50 / +4.98%
|
30.00
|
31.60
|
30.00
|
31.60
|
31.60
|
4.72
|
212,620
|
|
|
9/1/2010
|
0.00 / 0.00%
|
30.70
|
30.80
|
29.70
|
30.10
|
30.10
|
4.49
|
91,890
|
|
|
8/31/2010
|
+0.50 / +1.69%
|
28.60
|
30.70
|
28.60
|
30.10
|
30.10
|
4.49
|
253,040
|
|
|
8/30/2010
|
+1.40 / +4.96%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
4.42
|
140,560
|
|
|
8/27/2010
|
+1.30 / +4.83%
|
27.00
|
28.20
|
26.00
|
28.20
|
28.20
|
4.21
|
217,320
|
|
|
8/26/2010
|
+0.30 / +1.13%
|
25.70
|
27.90
|
25.70
|
26.90
|
26.90
|
4.02
|
69,860
|
|
|
8/25/2010
|
-1.30 / -4.66%
|
27.00
|
28.00
|
26.60
|
26.60
|
26.60
|
3.97
|
98,750
|
|
|
8/24/2010
|
-1.40 / -4.78%
|
28.50
|
28.50
|
27.90
|
27.90
|
27.90
|
4.16
|
169,870
|
|
|
8/23/2010
|
-1.40 / -4.56%
|
30.10
|
30.90
|
29.30
|
29.30
|
29.30
|
4.37
|
52,090
|
|
|
8/20/2010
|
-0.70 / -2.23%
|
31.50
|
31.50
|
30.60
|
30.70
|
30.70
|
4.58
|
38,380
|
|
|
8/19/2010
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.00
|
31.40
|
31.40
|
4.69
|
143,020
|
|
|
8/18/2010
|
-0.50 / -1.56%
|
31.50
|
31.50
|
30.40
|
31.50
|
31.50
|
4.70
|
314,380
|
|
|
8/17/2010
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.50
|
32.00
|
32.00
|
4.78
|
37,050
|
|
|
8/16/2010
|
+1.20 / +3.88%
|
31.90
|
32.40
|
31.80
|
32.10
|
32.10
|
4.79
|
86,470
|
|
|
8/13/2010
|
+0.30 / +0.98%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.90
|
4.61
|
36,380
|
|
|
8/12/2010
|
-1.60 / -4.97%
|
32.10
|
32.10
|
30.60
|
30.60
|
30.60
|
4.57
|
351,890
|
|
|
8/11/2010
|
-0.30 / -0.92%
|
31.90
|
32.50
|
31.90
|
32.20
|
32.20
|
4.81
|
23,000
|
|
|
8/10/2010
|
-0.30 / -0.91%
|
32.80
|
32.80
|
31.30
|
32.50
|
32.50
|
4.85
|
204,290
|
|
|
8/9/2010
|
-1.00 / -2.96%
|
33.10
|
33.40
|
32.80
|
32.80
|
32.80
|
4.90
|
80,330
|
|
|
8/6/2010
|
-0.20 / -0.59%
|
33.70
|
34.40
|
33.70
|
33.80
|
33.80
|
5.05
|
22,060
|
|
|
8/5/2010
|
-0.30 / -0.87%
|
34.30
|
34.50
|
34.00
|
34.00
|
34.00
|
5.08
|
72,780
|
|
|
8/4/2010
|
0.00 / 0.00%
|
34.20
|
34.30
|
33.90
|
34.30
|
34.30
|
5.12
|
170,750
|
|
|
8/3/2010
|
0.00 / 0.00%
|
34.20
|
34.70
|
34.20
|
34.30
|
34.30
|
5.12
|
97,640
|
|
|
8/2/2010
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.30
|
34.30
|
34.30
|
5.12
|
151,650
|
|
|
7/30/2010
|
+0.60 / +1.78%
|
33.70
|
34.50
|
33.70
|
34.30
|
34.30
|
5.12
|
82,330
|
|
|
7/29/2010
|
+0.20 / +0.60%
|
33.40
|
33.70
|
33.40
|
33.70
|
33.70
|
5.03
|
80,060
|
|
|
7/28/2010
|
-0.50 / -1.47%
|
33.10
|
34.40
|
33.10
|
33.50
|
33.50
|
5.00
|
77,670
|
|
|
7/27/2010
|
0.00 / 0.00%
|
33.70
|
34.20
|
33.70
|
34.00
|
34.00
|
5.08
|
62,220
|
|
|