|
Closing price on 11/3/2008
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
63,010 |
| Split-adjusted Price |
12.57 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2008
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.30
|
21.40
|
21.40
|
12.57
|
63,010
|
|
|
10/31/2008
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
12.52
|
136,350
|
|
|
10/30/2008
|
-0.90 / -4.25%
|
20.20
|
21.50
|
20.20
|
20.30
|
20.30
|
11.93
|
99,990
|
|
|
10/29/2008
|
-1.10 / -4.93%
|
23.30
|
23.30
|
21.20
|
21.20
|
21.20
|
12.46
|
197,510
|
|
|
10/28/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.10
|
10,350
|
|
|
10/27/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.75
|
9,900
|
|
|
10/24/2008
|
-1.20 / -4.65%
|
24.60
|
24.70
|
24.60
|
24.60
|
24.60
|
14.45
|
129,050
|
|
|
10/23/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
15.16
|
54,970
|
|
|
10/22/2008
|
-1.40 / -4.91%
|
27.20
|
27.50
|
27.10
|
27.10
|
27.10
|
15.92
|
59,230
|
|
|
10/21/2008
|
+0.50 / +1.79%
|
29.20
|
29.20
|
27.90
|
28.50
|
28.50
|
16.75
|
48,730
|
|
|
10/20/2008
|
-1.00 / -3.45%
|
28.00
|
28.00
|
27.60
|
28.00
|
28.00
|
16.45
|
110,880
|
|
|
10/17/2008
|
-0.80 / -2.68%
|
30.80
|
30.80
|
29.00
|
29.00
|
29.00
|
17.04
|
68,080
|
|
|
10/16/2008
|
-1.50 / -4.79%
|
29.80
|
30.20
|
29.80
|
29.80
|
29.80
|
17.51
|
80,880
|
|
|
10/15/2008
|
+0.90 / +2.96%
|
31.50
|
31.50
|
29.10
|
31.30
|
31.30
|
18.39
|
134,010
|
|
|
10/14/2008
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
17.86
|
11,390
|
|
|
10/13/2008
|
-1.40 / -4.61%
|
31.70
|
31.70
|
28.90
|
29.00
|
29.00
|
17.04
|
53,720
|
|
|
10/10/2008
|
-1.60 / -5.00%
|
30.50
|
30.90
|
30.40
|
30.40
|
30.40
|
17.86
|
105,310
|
|
|
10/9/2008
|
-0.40 / -1.23%
|
31.10
|
34.00
|
31.10
|
32.00
|
32.00
|
18.80
|
82,960
|
|
|
10/8/2008
|
-1.60 / -4.71%
|
32.30
|
34.00
|
32.30
|
32.40
|
32.40
|
19.04
|
85,950
|
|
|
10/7/2008
|
-1.70 / -4.76%
|
34.00
|
35.70
|
34.00
|
34.00
|
34.00
|
19.98
|
202,540
|
|
|
10/6/2008
|
-1.80 / -4.80%
|
35.80
|
35.90
|
35.70
|
35.70
|
35.70
|
20.98
|
174,930
|
|
|
10/3/2008
|
-1.00 / -2.60%
|
36.60
|
38.50
|
36.60
|
37.50
|
37.50
|
22.03
|
103,160
|
|
|
10/2/2008
|
+0.50 / +1.32%
|
39.40
|
39.40
|
37.70
|
38.50
|
38.50
|
22.62
|
119,910
|
|
|
10/1/2008
|
-0.60 / -1.55%
|
38.40
|
39.40
|
37.00
|
38.00
|
38.00
|
22.33
|
88,300
|
|
|
9/30/2008
|
-2.00 / -4.93%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
22.68
|
8,110
|
|
|
9/29/2008
|
+1.60 / +4.10%
|
40.90
|
40.90
|
39.00
|
40.60
|
40.60
|
23.86
|
298,490
|
|
|
9/26/2008
|
+1.80 / +4.84%
|
39.00
|
39.00
|
38.50
|
39.00
|
39.00
|
22.92
|
495,550
|
|
|
9/25/2008
|
+1.70 / +4.79%
|
35.90
|
37.20
|
35.50
|
37.20
|
37.20
|
21.86
|
186,290
|
|
|
9/24/2008
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
20.86
|
63,930
|
|
|
9/23/2008
|
-0.70 / -1.91%
|
34.90
|
38.00
|
34.90
|
36.00
|
36.00
|
21.15
|
425,830
|
|
|