|
Closing price on 5/18/2011
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
26,090 |
| Split-adjusted Price |
4.73 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.70
|
8.30
|
8.30
|
4.73
|
26,090
|
|
|
5/17/2011
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
4.62
|
255,600
|
|
|
5/16/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
4.79
|
14,830
|
|
|
5/13/2011
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
4.96
|
550
|
|
|
5/12/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
4.84
|
1,470
|
|
|
5/11/2011
|
-0.20 / -2.27%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
4.90
|
3,560
|
|
|
5/10/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.01
|
0
|
|
|
5/9/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.01
|
0
|
|
|
5/6/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
5.01
|
5,910
|
|
|
5/5/2011
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.07
|
6,100
|
|
|
5/4/2011
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.19
|
5,080
|
|
|
4/29/2011
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
5.07
|
2,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
5.01
|
3,120
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.01
|
5,550
|
|
|
4/26/2011
|
-1.40 / -13.73%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.01
|
8,770
|
|
|
4/25/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.81
|
16,500
|
|
|
4/22/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.58
|
710
|
|
|
4/21/2011
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
5.64
|
14,310
|
|
|
4/20/2011
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
5.70
|
4,940
|
|
|
4/19/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.76
|
0
|
|
|
4/18/2011
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.76
|
12,300
|
|
|
4/15/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.87
|
5,550
|
|
|
4/14/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
5.87
|
15,010
|
|
|
4/13/2011
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
5.87
|
9,560
|
|
|
4/8/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.87
|
21,000
|
|
|
4/7/2011
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.87
|
3,300
|
|
|
4/6/2011
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
5.98
|
17,060
|
|
|
4/5/2011
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
5.81
|
13,020
|
|
|
4/4/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.93
|
10,940
|
|
|
4/1/2011
|
-0.40 / -3.67%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.50
|
5.98
|
15,430
|
|
|