|
Closing price on 5/26/2010
|
|
| Open |
23.20 |
| High |
24.30 |
| Low |
23.20 |
| Volume |
82,110 |
| Split-adjusted Price |
14.28 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+1.10 / +4.74%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.30
|
14.28
|
82,110
|
|
|
5/25/2010
|
-0.50 / -2.11%
|
23.00
|
24.00
|
23.00
|
23.20
|
23.20
|
13.63
|
33,860
|
|
|
5/24/2010
|
-0.70 / -2.87%
|
23.60
|
24.90
|
23.60
|
23.70
|
23.70
|
13.93
|
33,640
|
|
|
5/21/2010
|
-1.20 / -4.69%
|
24.40
|
24.80
|
24.40
|
24.40
|
24.40
|
14.34
|
159,010
|
|
|
5/20/2010
|
+1.00 / +4.07%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.60
|
15.04
|
148,960
|
|
|
5/19/2010
|
-1.20 / -4.65%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.60
|
14.45
|
185,260
|
|
|
5/18/2010
|
+0.80 / +3.20%
|
25.00
|
26.00
|
24.40
|
25.80
|
25.80
|
15.16
|
155,360
|
|
|
5/17/2010
|
-1.00 / -3.85%
|
26.00
|
26.00
|
24.90
|
25.00
|
25.00
|
14.69
|
123,880
|
|
|
5/14/2010
|
+1.10 / +4.42%
|
25.90
|
26.00
|
24.00
|
26.00
|
26.00
|
15.28
|
221,550
|
|
|
5/13/2010
|
+1.10 / +4.62%
|
24.00
|
24.90
|
23.80
|
24.90
|
24.90
|
14.63
|
295,200
|
|
|
5/12/2010
|
-1.20 / -4.80%
|
24.20
|
25.00
|
23.80
|
23.80
|
23.80
|
13.98
|
327,140
|
|
|
5/11/2010
|
-0.40 / -1.57%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.00
|
14.69
|
176,970
|
|
|
5/10/2010
|
-1.30 / -4.87%
|
26.30
|
26.50
|
25.40
|
25.40
|
25.40
|
14.92
|
145,350
|
|
|
5/7/2010
|
0.00 / 0.00%
|
26.70
|
27.50
|
25.70
|
26.70
|
26.70
|
15.69
|
236,110
|
|
|
5/6/2010
|
+1.20 / +4.71%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
15.69
|
176,300
|
|
|
5/5/2010
|
-0.50 / -1.92%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.50
|
14.98
|
760,430
|
|
|
5/4/2010
|
-0.30 / -1.14%
|
25.40
|
27.00
|
25.40
|
26.00
|
26.00
|
15.28
|
206,850
|
|
|
4/29/2010
|
+0.30 / +1.15%
|
26.50
|
27.20
|
26.00
|
26.30
|
26.30
|
15.45
|
372,680
|
|
|
4/28/2010
|
+1.20 / +4.84%
|
25.70
|
26.00
|
25.00
|
26.00
|
26.00
|
15.28
|
546,920
|
|
|
4/27/2010
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.60
|
24.80
|
24.80
|
14.57
|
432,610
|
|
|
4/26/2010
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.00
|
23.70
|
23.70
|
13.93
|
913,010
|
|
|
4/22/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.28
|
223,570
|
|
|
4/21/2010
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.69
|
66,280
|
|
|
4/20/2010
|
+0.90 / +4.57%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.60
|
12.10
|
147,110
|
|
|
4/19/2010
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
11.58
|
411,970
|
|
|
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
|
|
|