|
Closing price on 4/1/2010
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
40,000 |
| Split-adjusted Price |
9.64 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2010
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
9.64
|
40,000
|
|
|
3/31/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
9.58
|
65,850
|
|
|
3/30/2010
|
+0.30 / +1.88%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
9.58
|
59,150
|
|
|
3/29/2010
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
9.40
|
33,750
|
|
|
3/26/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
9.28
|
43,070
|
|
|
3/25/2010
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
9.28
|
75,720
|
|
|
3/24/2010
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.10
|
9.46
|
33,530
|
|
|
3/23/2010
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
9.58
|
38,640
|
|
|
3/22/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.40
|
16.40
|
9.64
|
30,960
|
|
|
3/19/2010
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
9.64
|
6,850
|
|
|
3/18/2010
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
9.75
|
48,900
|
|
|
3/17/2010
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
9.69
|
94,780
|
|
|
3/16/2010
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.50
|
17.00
|
17.00
|
9.99
|
134,400
|
|
|
3/15/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
9.99
|
55,810
|
|
|
3/12/2010
|
-0.30 / -1.73%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
9.99
|
48,880
|
|
|
3/11/2010
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
10.16
|
235,810
|
|
|
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
|
|
|