|
Closing price on 12/3/2013
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.70 |
| Volume |
202,920 |
| Split-adjusted Price |
2.41 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.10
|
2.41
|
202,920
|
|
|
12/2/2013
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.29
|
406,150
|
|
|
11/29/2013
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
2.41
|
557,020
|
|
|
11/28/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.29
|
117,900
|
|
|
11/27/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.17
|
212,700
|
|
|
11/26/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.50
|
2.06
|
359,120
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.94
|
207,840
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.30
|
1.94
|
124,180
|
|
|
11/21/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.10
|
3.30
|
3.30
|
1.94
|
177,670
|
|
|
11/20/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.94
|
542,740
|
|
|
11/19/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
1.82
|
368,640
|
|
|
11/18/2013
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.70
|
78,560
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.76
|
10,470
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
1.76
|
30,230
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.76
|
4,700
|
|
|
11/12/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.76
|
3,290
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.82
|
1,330
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.82
|
43,100
|
|
|
11/7/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
1.82
|
51,620
|
|
|
11/6/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
1.82
|
25,680
|
|
|
11/5/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.70
|
3.10
|
3.10
|
1.82
|
121,570
|
|
|
11/4/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.70
|
20,540
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
1.76
|
12,510
|
|
|
10/31/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.76
|
51,310
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.76
|
16,160
|
|
|
10/29/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
1.76
|
32,110
|
|
|
10/28/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.70
|
91,680
|
|
|
10/25/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.65
|
44,390
|
|
|
10/24/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.70
|
28,560
|
|
|
10/23/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.70
|
9,010
|
|
|