|
Closing price on 10/20/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
106,530 |
| Split-adjusted Price |
8.87 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.60 / -3.82%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
8.87
|
106,530
|
|
|
10/19/2010
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
9.22
|
88,620
|
|
|
10/18/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
9.40
|
70,830
|
|
|
10/15/2010
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
9.34
|
68,980
|
|
|
10/14/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
9.40
|
246,570
|
|
|
10/13/2010
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
9.40
|
120,900
|
|
|
10/12/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
9.52
|
61,980
|
|
|
10/11/2010
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
9.69
|
99,300
|
|
|
10/8/2010
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.50
|
16.60
|
16.60
|
9.75
|
74,640
|
|
|
10/7/2010
|
-0.50 / -2.92%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.60
|
9.75
|
52,530
|
|
|
10/6/2010
|
+0.40 / +2.40%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
10.05
|
33,920
|
|
|
10/5/2010
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
9.81
|
18,110
|
|
|
10/4/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
10.11
|
74,170
|
|
|
10/1/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
10.16
|
28,150
|
|
|
9/30/2010
|
-0.30 / -1.70%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
10.16
|
19,300
|
|
|
9/29/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
10.34
|
33,710
|
|
|
9/28/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.80
|
10.46
|
29,540
|
|
|
9/27/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
10.46
|
21,610
|
|
|
9/24/2010
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.80
|
10.46
|
6,550
|
|
|
9/23/2010
|
-0.60 / -3.24%
|
18.20
|
18.40
|
17.70
|
17.90
|
17.90
|
10.52
|
41,560
|
|
|
9/22/2010
|
+0.20 / +1.09%
|
18.10
|
18.50
|
17.90
|
18.50
|
18.50
|
10.87
|
85,490
|
|
|
9/21/2010
|
-0.40 / -2.14%
|
18.40
|
18.70
|
18.30
|
18.30
|
18.30
|
10.75
|
44,150
|
|
|
9/20/2010
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.70
|
10.99
|
38,790
|
|
|
9/17/2010
|
+0.80 / +4.47%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
10.99
|
105,880
|
|
|
9/16/2010
|
+0.40 / +2.29%
|
16.90
|
18.30
|
16.90
|
17.90
|
17.90
|
10.52
|
33,990
|
|
|
9/15/2010
|
-0.40 / -2.23%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.50
|
10.28
|
46,200
|
|
|
9/14/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
10.52
|
63,300
|
|
|
9/13/2010
|
-0.60 / -3.23%
|
18.20
|
18.50
|
17.70
|
18.00
|
18.00
|
10.58
|
64,740
|
|
|
9/10/2010
|
-0.90 / -4.62%
|
19.10
|
19.50
|
18.60
|
18.60
|
18.60
|
10.93
|
53,220
|
|
|
9/9/2010
|
+0.20 / +1.04%
|
19.30
|
20.00
|
19.00
|
19.50
|
19.50
|
11.46
|
87,890
|
|
|