|
Closing price on 1/20/2010
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
15.90 |
| Volume |
220,600 |
| Split-adjusted Price |
9.34 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
-0.80 / -4.79%
|
17.30
|
17.30
|
15.90
|
15.90
|
15.90
|
9.34
|
220,600
|
|
|
1/19/2010
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.60
|
16.70
|
16.70
|
9.81
|
53,440
|
|
|
1/18/2010
|
-0.90 / -5.00%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
10.05
|
84,780
|
|
|
1/15/2010
|
-0.50 / -2.70%
|
18.40
|
18.60
|
18.00
|
18.00
|
18.00
|
10.58
|
30,110
|
|
|
1/14/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.90
|
18.50
|
18.50
|
10.87
|
76,830
|
|
|
1/13/2010
|
-0.50 / -2.63%
|
18.60
|
19.00
|
18.10
|
18.50
|
18.50
|
10.87
|
110,540
|
|
|
1/12/2010
|
+0.70 / +3.83%
|
18.50
|
19.20
|
18.30
|
19.00
|
19.00
|
11.16
|
399,730
|
|
|
1/11/2010
|
-0.40 / -2.14%
|
18.70
|
18.90
|
18.30
|
18.30
|
18.30
|
10.75
|
111,600
|
|
|
1/8/2010
|
+0.30 / +1.63%
|
18.70
|
19.20
|
18.50
|
18.70
|
18.70
|
10.99
|
198,970
|
|
|
1/7/2010
|
+0.40 / +2.22%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.40
|
10.81
|
102,510
|
|
|
1/6/2010
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.50
|
18.00
|
18.00
|
10.58
|
70,310
|
|
|
1/5/2010
|
-0.30 / -1.64%
|
19.00
|
19.00
|
17.50
|
18.00
|
18.00
|
10.58
|
127,390
|
|
|
1/4/2010
|
+0.70 / +3.98%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.30
|
10.75
|
110,980
|
|
|
12/31/2009
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.60
|
10.34
|
41,600
|
|
|
12/30/2009
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.60
|
10.34
|
52,040
|
|
|
12/29/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.60
|
17.60
|
10.34
|
9,250
|
|
|
12/28/2009
|
-0.50 / -2.76%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.60
|
10.34
|
18,060
|
|
|
12/25/2009
|
+0.70 / +4.02%
|
18.00
|
18.20
|
17.50
|
18.10
|
18.10
|
10.64
|
103,250
|
|
|
12/24/2009
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.50
|
17.40
|
17.40
|
10.22
|
88,030
|
|
|
12/23/2009
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
9.75
|
12,410
|
|
|
12/22/2009
|
-0.40 / -2.31%
|
17.50
|
17.70
|
16.90
|
16.90
|
16.90
|
9.93
|
31,920
|
|
|
12/21/2009
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.30
|
10.16
|
42,310
|
|
|
12/18/2009
|
+0.50 / +3.13%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
9.69
|
48,740
|
|
|
12/17/2009
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
9.40
|
22,030
|
|
|
12/16/2009
|
-0.80 / -4.91%
|
15.60
|
16.80
|
15.50
|
15.50
|
15.50
|
9.11
|
75,970
|
|
|
12/15/2009
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.20
|
16.30
|
16.30
|
9.58
|
37,740
|
|
|
12/14/2009
|
+0.60 / +3.82%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.30
|
9.58
|
49,230
|
|
|
12/11/2009
|
-0.50 / -3.09%
|
16.00
|
16.20
|
15.40
|
15.70
|
15.70
|
9.22
|
35,650
|
|
|
12/10/2009
|
-0.30 / -1.82%
|
17.00
|
17.00
|
15.90
|
16.20
|
16.20
|
9.52
|
60,920
|
|
|
12/9/2009
|
-0.70 / -4.07%
|
16.60
|
17.20
|
16.40
|
16.50
|
16.50
|
9.69
|
77,220
|
|
|