|
Closing price on 2/10/2010
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
11,330 |
| Split-adjusted Price |
9.28 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
9.28
|
11,330
|
|
|
2/9/2010
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.80
|
9.28
|
15,580
|
|
|
2/8/2010
|
-0.40 / -2.50%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.60
|
9.17
|
1,010
|
|
|
2/5/2010
|
-0.30 / -1.84%
|
15.70
|
16.20
|
15.70
|
16.00
|
16.00
|
9.40
|
21,090
|
|
|
2/4/2010
|
+0.30 / +1.88%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
9.58
|
27,330
|
|
|
2/3/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
9.40
|
20,830
|
|
|
2/2/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
9.40
|
35,420
|
|
|
2/1/2010
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
9.40
|
2,160
|
|
|
1/29/2010
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
9.34
|
25,740
|
|
|
1/28/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
9.40
|
9,950
|
|
|
1/27/2010
|
-0.60 / -3.61%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
9.40
|
34,460
|
|
|
1/26/2010
|
+0.50 / +3.11%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.60
|
9.75
|
63,670
|
|
|
1/25/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.10
|
16.10
|
9.46
|
18,730
|
|
|
1/22/2010
|
+0.50 / +3.23%
|
15.80
|
16.00
|
15.40
|
16.00
|
16.00
|
9.40
|
47,310
|
|
|
1/21/2010
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.20
|
15.50
|
15.50
|
9.11
|
66,330
|
|
|
1/20/2010
|
-0.80 / -4.79%
|
17.30
|
17.30
|
15.90
|
15.90
|
15.90
|
9.34
|
220,600
|
|
|
1/19/2010
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.60
|
16.70
|
16.70
|
9.81
|
53,440
|
|
|
1/18/2010
|
-0.90 / -5.00%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
10.05
|
84,780
|
|
|
1/15/2010
|
-0.50 / -2.70%
|
18.40
|
18.60
|
18.00
|
18.00
|
18.00
|
10.58
|
30,110
|
|
|
1/14/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.90
|
18.50
|
18.50
|
10.87
|
76,830
|
|
|
1/13/2010
|
-0.50 / -2.63%
|
18.60
|
19.00
|
18.10
|
18.50
|
18.50
|
10.87
|
110,540
|
|
|
1/12/2010
|
+0.70 / +3.83%
|
18.50
|
19.20
|
18.30
|
19.00
|
19.00
|
11.16
|
399,730
|
|
|
1/11/2010
|
-0.40 / -2.14%
|
18.70
|
18.90
|
18.30
|
18.30
|
18.30
|
10.75
|
111,600
|
|
|
1/8/2010
|
+0.30 / +1.63%
|
18.70
|
19.20
|
18.50
|
18.70
|
18.70
|
10.99
|
198,970
|
|
|
1/7/2010
|
+0.40 / +2.22%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.40
|
10.81
|
102,510
|
|
|
1/6/2010
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.50
|
18.00
|
18.00
|
10.58
|
70,310
|
|
|
1/5/2010
|
-0.30 / -1.64%
|
19.00
|
19.00
|
17.50
|
18.00
|
18.00
|
10.58
|
127,390
|
|
|
1/4/2010
|
+0.70 / +3.98%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.30
|
10.75
|
110,980
|
|
|
12/31/2009
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.60
|
10.34
|
41,600
|
|
|
12/30/2009
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.60
|
10.34
|
52,040
|
|
|