Closing price on 5/23/2012
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.80 |
Volume |
57,830 |
Split-adjusted Price |
2.82 |
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2012
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.80
|
2.82
|
57,830
|
|
5/22/2012
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
2.94
|
95,910
|
|
5/21/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.20
|
3.06
|
65,310
|
|
5/18/2012
|
-0.10 / -1.96%
|
5.10
|
5.30
|
4.90
|
5.00
|
5.00
|
2.94
|
155,030
|
|
5/17/2012
|
-0.20 / -3.77%
|
5.30
|
5.50
|
5.10
|
5.10
|
5.10
|
3.00
|
117,770
|
|
5/16/2012
|
-0.20 / -3.64%
|
5.30
|
5.60
|
5.30
|
5.30
|
5.30
|
3.11
|
186,960
|
|
5/15/2012
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.23
|
127,340
|
|
5/14/2012
|
-0.30 / -5.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.35
|
242,630
|
|
5/11/2012
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
3.53
|
158,920
|
|
5/10/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.30
|
3.70
|
191,270
|
|
5/9/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
3.70
|
417,290
|
|
5/8/2012
|
+0.20 / +3.45%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
3.53
|
1,001,540
|
|
5/7/2012
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.41
|
103,440
|
|
5/4/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.58
|
39,950
|
|
5/3/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
3.76
|
319,340
|
|
5/2/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.76
|
974,440
|
|
4/27/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.58
|
198,140
|
|
4/26/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.47
|
200,840
|
|
4/25/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.35
|
232,120
|
|
4/24/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.23
|
90,030
|
|
4/23/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
3.23
|
58,690
|
|
4/20/2012
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
3.35
|
166,550
|
|
4/19/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.41
|
441,780
|
|
4/18/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
3.29
|
298,340
|
|
4/17/2012
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
3.17
|
96,710
|
|
4/16/2012
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
3.11
|
159,510
|
|
4/13/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
3.06
|
112,870
|
|
4/12/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
3.06
|
73,330
|
|
4/11/2012
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
3.06
|
95,690
|
|
4/10/2012
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
3.00
|
48,910
|
|
|