|
Closing price on 4/16/2010
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.60 |
| Volume |
214,150 |
| Split-adjusted Price |
11.75 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2010
|
+0.50 / +2.56%
|
19.90
|
20.10
|
19.60
|
20.00
|
20.00
|
11.75
|
214,150
|
|
|
4/15/2010
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
11.46
|
132,890
|
|
|
4/14/2010
|
-0.10 / -0.52%
|
18.80
|
19.20
|
18.60
|
19.00
|
19.00
|
11.16
|
154,430
|
|
|
4/13/2010
|
-0.80 / -4.02%
|
19.50
|
20.00
|
19.10
|
19.10
|
19.10
|
11.22
|
120,330
|
|
|
4/12/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.69
|
366,590
|
|
|
4/9/2010
|
+0.80 / +4.19%
|
19.20
|
20.00
|
19.10
|
19.90
|
19.90
|
11.69
|
460,900
|
|
|
4/8/2010
|
-0.60 / -3.05%
|
19.60
|
19.70
|
19.00
|
19.10
|
19.10
|
11.22
|
202,960
|
|
|
4/7/2010
|
+0.90 / +4.79%
|
19.30
|
19.70
|
18.70
|
19.70
|
19.70
|
11.58
|
434,420
|
|
|
4/6/2010
|
+0.80 / +4.44%
|
18.80
|
18.90
|
18.40
|
18.80
|
18.80
|
11.05
|
564,500
|
|
|
4/5/2010
|
+0.80 / +4.65%
|
17.70
|
18.00
|
17.40
|
18.00
|
18.00
|
10.58
|
255,910
|
|
|
4/2/2010
|
+0.80 / +4.88%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
10.11
|
267,000
|
|
|
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
|
|
|