|
Closing price on 5/28/2014
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
44,370 |
| Split-adjusted Price |
1.76 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
1.76
|
44,370
|
|
|
5/27/2014
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
1.70
|
125,690
|
|
|
5/26/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
1.65
|
9,300
|
|
|
5/23/2014
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.65
|
48,350
|
|
|
5/22/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
1.76
|
50,860
|
|
|
5/21/2014
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
1.70
|
162,810
|
|
|
5/20/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
1.65
|
41,140
|
|
|
5/19/2014
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
1.59
|
31,490
|
|
|
5/16/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.65
|
4,460
|
|
|
5/15/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
1.65
|
43,820
|
|
|
5/14/2014
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
1.59
|
121,030
|
|
|
5/13/2014
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.53
|
36,290
|
|
|
5/12/2014
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.59
|
36,570
|
|
|
5/9/2014
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
1.70
|
67,560
|
|
|
5/8/2014
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.65
|
39,370
|
|
|
5/7/2014
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
1.76
|
2,070
|
|
|
5/6/2014
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.70
|
65,890
|
|
|
5/5/2014
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.82
|
22,990
|
|
|
4/29/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.94
|
12,870
|
|
|
4/28/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.30
|
1.94
|
61,160
|
|
|
4/25/2014
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
1.94
|
37,970
|
|
|
4/24/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.10
|
1.82
|
50,700
|
|
|
4/23/2014
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.90
|
1.70
|
86,760
|
|
|
4/22/2014
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.76
|
368,680
|
|
|
4/21/2014
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.82
|
40,640
|
|
|
4/18/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.94
|
10,550
|
|
|
4/17/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.06
|
0
|
|
|
4/16/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.06
|
0
|
|
|
4/15/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.06
|
0
|
|
|
4/14/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.06
|
0
|
|
|