|
|
Closing price on 12/19/2008
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
52,810 |
| Split-adjusted Price |
8.23 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
8.23
|
52,810
|
|
|
12/18/2008
|
+0.30 / +2.19%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
8.23
|
19,990
|
|
|
12/17/2008
|
-0.40 / -2.84%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.70
|
8.05
|
33,660
|
|
|
12/16/2008
|
-0.70 / -4.73%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
8.28
|
16,820
|
|
|
12/15/2008
|
+0.70 / +4.96%
|
14.40
|
14.80
|
14.00
|
14.80
|
14.80
|
8.70
|
32,510
|
|
|
12/12/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
8.28
|
35,820
|
|
|
12/11/2008
|
+0.10 / +0.75%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.50
|
7.93
|
30,630
|
|
|
12/10/2008
|
-0.70 / -4.96%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.40
|
7.87
|
25,070
|
|
|
12/9/2008
|
-0.60 / -4.08%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
8.28
|
45,260
|
|
|
12/8/2008
|
-0.70 / -4.55%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
8.64
|
34,900
|
|
|
12/5/2008
|
-0.80 / -4.94%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.40
|
9.05
|
34,760
|
|
|
12/4/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
9.52
|
58,590
|
|
|
12/3/2008
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
9.52
|
88,510
|
|
|
12/2/2008
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.99
|
4,990
|
|
|
12/1/2008
|
-0.90 / -4.81%
|
17.80
|
18.40
|
17.80
|
17.80
|
17.80
|
10.46
|
54,170
|
|
|
11/28/2008
|
-1.40 / -6.97%
|
18.10
|
18.90
|
18.10
|
18.70
|
18.70
|
10.99
|
45,730
|
|
|
11/27/2008
|
-0.30 / -1.47%
|
20.20
|
21.00
|
20.00
|
20.10
|
20.10
|
11.81
|
128,430
|
|
|
11/26/2008
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.40
|
20.40
|
11.99
|
93,410
|
|
|
11/25/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.70
|
20.50
|
20.50
|
12.05
|
43,390
|
|
|
11/24/2008
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
12.05
|
101,800
|
|
|
11/21/2008
|
-0.80 / -3.77%
|
20.20
|
21.00
|
20.20
|
20.40
|
20.40
|
11.99
|
186,630
|
|
|
11/20/2008
|
-1.10 / -4.93%
|
22.50
|
22.50
|
21.20
|
21.20
|
21.20
|
12.46
|
134,690
|
|
|
11/19/2008
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.30
|
13.10
|
94,580
|
|
|
11/18/2008
|
+1.00 / +4.69%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.30
|
13.10
|
218,800
|
|
|
11/17/2008
|
+0.30 / +1.43%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.30
|
12.52
|
70,550
|
|
|
11/14/2008
|
+0.60 / +2.94%
|
21.30
|
21.40
|
20.50
|
21.00
|
21.00
|
12.34
|
167,040
|
|
|
11/13/2008
|
-0.50 / -2.39%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.40
|
11.99
|
51,720
|
|
|
11/12/2008
|
-0.40 / -1.88%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.90
|
12.28
|
41,570
|
|
|
11/11/2008
|
-1.10 / -4.91%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
12.52
|
36,220
|
|
|
11/10/2008
|
+0.30 / +1.36%
|
22.50
|
22.60
|
21.70
|
22.40
|
22.40
|
13.16
|
60,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|