|
Closing price on 10/23/2009
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.10 |
| Volume |
311,560 |
| Split-adjusted Price |
12.40 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-1.00 / -4.52%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.10
|
12.40
|
311,560
|
|
|
10/22/2009
|
-0.10 / -0.45%
|
22.20
|
22.50
|
21.20
|
22.10
|
22.10
|
12.99
|
640,600
|
|
|
10/21/2009
|
-1.10 / -4.72%
|
22.20
|
23.30
|
22.20
|
22.20
|
22.20
|
13.04
|
812,730
|
|
|
10/20/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.69
|
146,360
|
|
|
10/19/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.04
|
266,450
|
|
|
10/16/2009
|
+1.00 / +4.95%
|
21.20
|
21.20
|
20.40
|
21.20
|
21.20
|
12.46
|
625,730
|
|
|
10/15/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
19.60
|
20.20
|
20.20
|
11.87
|
511,660
|
|
|
10/14/2009
|
+0.30 / +1.58%
|
18.60
|
19.30
|
18.60
|
19.30
|
19.30
|
11.34
|
178,850
|
|
|
10/13/2009
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.20
|
19.00
|
19.00
|
11.16
|
206,930
|
|
|
10/12/2009
|
+0.70 / +3.80%
|
19.10
|
19.10
|
18.60
|
19.10
|
19.10
|
11.22
|
205,100
|
|
|
10/9/2009
|
+0.80 / +4.55%
|
18.10
|
18.40
|
17.50
|
18.40
|
18.40
|
10.81
|
219,160
|
|
|
10/8/2009
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
10.34
|
80,140
|
|
|
10/7/2009
|
+0.30 / +1.74%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
10.28
|
59,090
|
|
|
10/6/2009
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.10
|
17.20
|
17.20
|
10.11
|
47,340
|
|
|
10/5/2009
|
+0.60 / +3.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
10.22
|
87,460
|
|
|
10/2/2009
|
-0.70 / -4.00%
|
17.00
|
17.50
|
16.70
|
16.80
|
16.80
|
9.87
|
155,590
|
|
|
10/1/2009
|
-0.50 / -2.78%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.50
|
10.28
|
174,520
|
|
|
9/30/2009
|
-0.20 / -1.10%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
10.58
|
93,440
|
|
|
9/29/2009
|
-0.30 / -1.62%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.20
|
10.69
|
102,460
|
|
|
9/28/2009
|
-0.50 / -2.63%
|
19.40
|
19.50
|
18.50
|
18.50
|
18.50
|
10.87
|
206,940
|
|
|
9/25/2009
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
11.16
|
267,590
|
|
|
9/24/2009
|
-0.30 / -1.63%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.10
|
10.64
|
115,580
|
|
|
9/23/2009
|
+0.10 / +0.55%
|
18.60
|
18.80
|
18.20
|
18.40
|
18.40
|
10.81
|
268,700
|
|
|
9/22/2009
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.30
|
10.75
|
106,460
|
|
|
9/21/2009
|
+0.40 / +2.21%
|
18.20
|
18.70
|
18.10
|
18.50
|
18.50
|
10.87
|
154,010
|
|
|
9/18/2009
|
+0.10 / +0.56%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.10
|
10.64
|
146,770
|
|
|
9/17/2009
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
10.58
|
167,680
|
|
|
9/16/2009
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.10
|
18.60
|
18.60
|
10.93
|
165,360
|
|
|
9/15/2009
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
10.93
|
440,360
|
|
|
9/14/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
17.80
|
19.50
|
19.50
|
11.46
|
1,010,610
|
|
|