|
Closing price on 2/4/2009
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
12.90 |
| Volume |
78,400 |
| Split-adjusted Price |
7.58 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2009
|
-0.60 / -4.44%
|
13.50
|
13.80
|
12.90
|
12.90
|
12.90
|
7.58
|
78,400
|
|
|
2/3/2009
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
7.93
|
36,490
|
|
|
2/2/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
8.23
|
10,050
|
|
|
1/23/2009
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
8.23
|
21,200
|
|
|
1/22/2009
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
8.17
|
45,260
|
|
|
1/21/2009
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
8.28
|
11,800
|
|
|
1/20/2009
|
-0.60 / -4.05%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
8.34
|
38,920
|
|
|
1/19/2009
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
8.70
|
19,470
|
|
|
1/16/2009
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
8.87
|
23,490
|
|
|
1/15/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.90
|
8.75
|
20,040
|
|
|
1/14/2009
|
-0.10 / -0.66%
|
15.20
|
15.40
|
14.90
|
15.10
|
15.10
|
8.87
|
22,980
|
|
|
1/13/2009
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
8.93
|
11,320
|
|
|
1/12/2009
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
9.11
|
56,480
|
|
|
1/9/2009
|
+0.40 / +2.70%
|
15.30
|
15.40
|
14.80
|
15.20
|
15.20
|
8.93
|
54,480
|
|
|
1/8/2009
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
8.70
|
135,280
|
|
|
1/7/2009
|
+0.20 / +1.33%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
8.93
|
55,410
|
|
|
1/6/2009
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
8.81
|
61,970
|
|
|
1/5/2009
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.40
|
9.05
|
26,830
|
|
|
1/2/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
9.11
|
199,060
|
|
|
12/31/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
8.70
|
171,460
|
|
|
12/30/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.70
|
70,300
|
|
|
12/29/2008
|
+0.40 / +2.92%
|
13.90
|
14.20
|
13.70
|
14.10
|
14.10
|
8.28
|
28,340
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
8.05
|
22,700
|
|
|
12/25/2008
|
-0.10 / -0.72%
|
13.60
|
14.10
|
13.60
|
13.70
|
13.70
|
8.05
|
22,360
|
|
|
12/24/2008
|
+0.10 / +0.73%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.80
|
8.11
|
24,740
|
|
|
12/23/2008
|
-0.40 / -2.84%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.70
|
8.05
|
47,380
|
|
|
12/22/2008
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
8.28
|
21,720
|
|
|
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
|
|
|