|
Closing price on 12/21/2009
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
42,310 |
| Split-adjusted Price |
9.86 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.30
|
9.86
|
42,310
|
|
|
12/18/2009
|
+0.50 / +3.13%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
9.40
|
48,740
|
|
|
12/17/2009
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
9.12
|
22,030
|
|
|
12/16/2009
|
-0.80 / -4.91%
|
15.60
|
16.80
|
15.50
|
15.50
|
15.50
|
8.83
|
75,970
|
|
|
12/15/2009
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.20
|
16.30
|
16.30
|
9.29
|
37,740
|
|
|
12/14/2009
|
+0.60 / +3.82%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.30
|
9.29
|
49,230
|
|
|
12/11/2009
|
-0.50 / -3.09%
|
16.00
|
16.20
|
15.40
|
15.70
|
15.70
|
8.95
|
35,650
|
|
|
12/10/2009
|
-0.30 / -1.82%
|
17.00
|
17.00
|
15.90
|
16.20
|
16.20
|
9.23
|
60,920
|
|
|
12/9/2009
|
-0.70 / -4.07%
|
16.60
|
17.20
|
16.40
|
16.50
|
16.50
|
9.40
|
77,220
|
|
|
12/8/2009
|
-0.70 / -3.91%
|
17.90
|
18.00
|
17.20
|
17.20
|
17.20
|
9.80
|
25,410
|
|
|
12/7/2009
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
10.20
|
33,720
|
|
|
12/4/2009
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
10.09
|
34,590
|
|
|
12/3/2009
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.00
|
17.40
|
17.40
|
9.92
|
72,310
|
|
|
12/2/2009
|
-0.90 / -4.95%
|
17.80
|
18.40
|
17.30
|
17.30
|
17.30
|
9.86
|
84,250
|
|
|
12/1/2009
|
-0.20 / -1.09%
|
18.00
|
18.90
|
18.00
|
18.20
|
18.20
|
10.37
|
98,240
|
|
|
11/30/2009
|
+0.50 / +2.79%
|
18.30
|
18.70
|
18.00
|
18.40
|
18.40
|
10.49
|
59,210
|
|
|
11/27/2009
|
+0.60 / +3.47%
|
16.60
|
18.10
|
16.60
|
17.90
|
17.90
|
10.20
|
319,450
|
|
|
11/26/2009
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
9.86
|
248,430
|
|
|
11/25/2009
|
-0.90 / -4.71%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
10.37
|
112,110
|
|
|
11/24/2009
|
-1.00 / -4.98%
|
20.00
|
20.30
|
19.10
|
19.10
|
19.10
|
10.88
|
138,170
|
|
|
11/23/2009
|
-0.70 / -3.37%
|
21.20
|
21.20
|
19.80
|
20.10
|
20.10
|
11.45
|
58,180
|
|
|
11/20/2009
|
-0.70 / -3.26%
|
21.70
|
21.70
|
20.80
|
20.80
|
20.80
|
11.85
|
73,510
|
|
|
11/19/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
12.25
|
275,920
|
|
|
11/18/2009
|
-0.60 / -2.84%
|
21.10
|
21.20
|
20.50
|
20.50
|
20.50
|
11.68
|
99,850
|
|
|
11/17/2009
|
-0.30 / -1.40%
|
21.40
|
21.50
|
20.80
|
21.10
|
21.10
|
12.02
|
158,900
|
|
|
11/16/2009
|
+1.00 / +4.90%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.40
|
12.19
|
433,150
|
|
|
11/13/2009
|
+0.40 / +2.00%
|
19.30
|
20.40
|
19.30
|
20.40
|
20.40
|
11.63
|
182,980
|
|
|
11/12/2009
|
+0.80 / +4.17%
|
18.90
|
20.10
|
18.90
|
20.00
|
20.00
|
11.40
|
309,610
|
|
|
11/11/2009
|
+0.80 / +4.35%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.20
|
10.94
|
86,310
|
|
|
11/10/2009
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.40
|
10.49
|
137,190
|
|
|