|
Closing price on 1/13/2009
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
11,320 |
| Split-adjusted Price |
8.66 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2009
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
8.66
|
11,320
|
|
|
1/12/2009
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
8.83
|
56,480
|
|
|
1/9/2009
|
+0.40 / +2.70%
|
15.30
|
15.40
|
14.80
|
15.20
|
15.20
|
8.66
|
54,480
|
|
|
1/8/2009
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
8.43
|
135,280
|
|
|
1/7/2009
|
+0.20 / +1.33%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
8.66
|
55,410
|
|
|
1/6/2009
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
8.55
|
61,970
|
|
|
1/5/2009
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.40
|
8.78
|
26,830
|
|
|
1/2/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
8.83
|
199,060
|
|
|
12/31/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
8.43
|
171,460
|
|
|
12/30/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.43
|
70,300
|
|
|
12/29/2008
|
+0.40 / +2.92%
|
13.90
|
14.20
|
13.70
|
14.10
|
14.10
|
8.03
|
28,340
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
7.81
|
22,700
|
|
|
12/25/2008
|
-0.10 / -0.72%
|
13.60
|
14.10
|
13.60
|
13.70
|
13.70
|
7.81
|
22,360
|
|
|
12/24/2008
|
+0.10 / +0.73%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.80
|
7.86
|
24,740
|
|
|
12/23/2008
|
-0.40 / -2.84%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.70
|
7.81
|
47,380
|
|
|
12/22/2008
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
8.03
|
21,720
|
|
|
12/19/2008
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
7.98
|
52,810
|
|
|
12/18/2008
|
+0.30 / +2.19%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
7.98
|
19,990
|
|
|
12/17/2008
|
-0.40 / -2.84%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.70
|
7.81
|
33,660
|
|
|
12/16/2008
|
-0.70 / -4.73%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
8.03
|
16,820
|
|
|
12/15/2008
|
+0.70 / +4.96%
|
14.40
|
14.80
|
14.00
|
14.80
|
14.80
|
8.43
|
32,510
|
|
|
12/12/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
8.03
|
35,820
|
|
|
12/11/2008
|
+0.10 / +0.75%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.50
|
7.69
|
30,630
|
|
|
12/10/2008
|
-0.70 / -4.96%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.40
|
7.64
|
25,070
|
|
|
12/9/2008
|
-0.60 / -4.08%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
8.03
|
45,260
|
|
|
12/8/2008
|
-0.70 / -4.55%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
8.38
|
34,900
|
|
|
12/5/2008
|
-0.80 / -4.94%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.40
|
8.78
|
34,760
|
|
|
12/4/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
9.23
|
58,590
|
|
|
12/3/2008
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
9.23
|
88,510
|
|
|
12/2/2008
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.69
|
4,990
|
|
|