|
Closing price on 11/28/2008
|
|
| Open |
18.10 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
45,730 |
| Split-adjusted Price |
10.66 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
-1.40 / -6.97%
|
18.10
|
18.90
|
18.10
|
18.70
|
18.70
|
10.66
|
45,730
|
|
|
11/27/2008
|
-0.30 / -1.47%
|
20.20
|
21.00
|
20.00
|
20.10
|
20.10
|
11.45
|
128,430
|
|
|
11/26/2008
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.40
|
20.40
|
11.63
|
93,410
|
|
|
11/25/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.70
|
20.50
|
20.50
|
11.68
|
43,390
|
|
|
11/24/2008
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
11.68
|
101,800
|
|
|
11/21/2008
|
-0.80 / -3.77%
|
20.20
|
21.00
|
20.20
|
20.40
|
20.40
|
11.63
|
186,630
|
|
|
11/20/2008
|
-1.10 / -4.93%
|
22.50
|
22.50
|
21.20
|
21.20
|
21.20
|
12.08
|
134,690
|
|
|
11/19/2008
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.30
|
12.71
|
94,580
|
|
|
11/18/2008
|
+1.00 / +4.69%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.30
|
12.71
|
218,800
|
|
|
11/17/2008
|
+0.30 / +1.43%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.30
|
12.14
|
70,550
|
|
|
11/14/2008
|
+0.60 / +2.94%
|
21.30
|
21.40
|
20.50
|
21.00
|
21.00
|
11.97
|
167,040
|
|
|
11/13/2008
|
-0.50 / -2.39%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.40
|
11.63
|
51,720
|
|
|
11/12/2008
|
-0.40 / -1.88%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.90
|
11.91
|
41,570
|
|
|
11/11/2008
|
-1.10 / -4.91%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
12.14
|
36,220
|
|
|
11/10/2008
|
+0.30 / +1.36%
|
22.50
|
22.60
|
21.70
|
22.40
|
22.40
|
12.76
|
60,610
|
|
|
11/7/2008
|
-1.10 / -4.74%
|
22.10
|
22.80
|
22.10
|
22.10
|
22.10
|
12.59
|
103,880
|
|
|
11/6/2008
|
-0.30 / -1.28%
|
22.40
|
24.60
|
22.40
|
23.20
|
23.20
|
13.22
|
122,880
|
|
|
11/5/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.39
|
3,600
|
|
|
11/4/2008
|
+1.00 / +4.67%
|
20.50
|
22.40
|
20.50
|
22.40
|
22.40
|
12.76
|
40,850
|
|
|
11/3/2008
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.30
|
21.40
|
21.40
|
12.19
|
63,010
|
|
|
10/31/2008
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
12.14
|
136,350
|
|
|
10/30/2008
|
-0.90 / -4.25%
|
20.20
|
21.50
|
20.20
|
20.30
|
20.30
|
11.57
|
99,990
|
|
|
10/29/2008
|
-1.10 / -4.93%
|
23.30
|
23.30
|
21.20
|
21.20
|
21.20
|
12.08
|
197,510
|
|
|
10/28/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.71
|
10,350
|
|
|
10/27/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.33
|
9,900
|
|
|
10/24/2008
|
-1.20 / -4.65%
|
24.60
|
24.70
|
24.60
|
24.60
|
24.60
|
14.02
|
129,050
|
|
|
10/23/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
14.70
|
54,970
|
|
|
10/22/2008
|
-1.40 / -4.91%
|
27.20
|
27.50
|
27.10
|
27.10
|
27.10
|
15.44
|
59,230
|
|
|
10/21/2008
|
+0.50 / +1.79%
|
29.20
|
29.20
|
27.90
|
28.50
|
28.50
|
16.24
|
48,730
|
|
|
10/20/2008
|
-1.00 / -3.45%
|
28.00
|
28.00
|
27.60
|
28.00
|
28.00
|
15.96
|
110,880
|
|
|