|
Closing price on 5/5/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
24.90 |
| Volume |
760,430 |
| Split-adjusted Price |
14.98 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|