|
Closing price on 3/10/2010
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
90,970 |
| Split-adjusted Price |
9.69 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
9.69
|
90,970
|
|
|
3/9/2010
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.50
|
9.69
|
36,040
|
|
|
3/8/2010
|
+0.30 / +1.85%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.50
|
9.69
|
67,210
|
|
|
3/5/2010
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
9.52
|
33,400
|
|
|
3/4/2010
|
+0.20 / +1.25%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.20
|
9.52
|
64,990
|
|
|
3/3/2010
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
9.40
|
72,640
|
|
|
3/2/2010
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
9.22
|
18,350
|
|
|
3/1/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
9.40
|
23,990
|
|
|
2/26/2010
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.90
|
9.34
|
7,750
|
|
|
2/25/2010
|
+0.40 / +2.61%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
9.22
|
11,120
|
|
|
2/24/2010
|
-0.30 / -1.92%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.30
|
8.99
|
58,390
|
|
|
2/23/2010
|
-0.50 / -3.11%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
9.17
|
20,490
|
|
|
2/22/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
9.46
|
7,770
|
|
|
2/12/2010
|
+0.30 / +1.90%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.10
|
9.46
|
25,450
|
|
|
2/11/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.28
|
10,670
|
|
|
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
|
|
|