|
Closing price on 6/25/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.10 |
| Volume |
56,050 |
| Split-adjusted Price |
10.64 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
10.64
|
56,050
|
|
|
6/24/2009
|
+0.90 / +4.97%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
11.16
|
102,240
|
|
|
6/23/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.64
|
93,500
|
|
|
6/22/2009
|
-0.90 / -4.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
11.16
|
56,940
|
|
|
6/19/2009
|
+0.90 / +4.74%
|
19.00
|
19.90
|
18.50
|
19.90
|
19.90
|
11.69
|
292,750
|
|
|
6/18/2009
|
-0.50 / -2.56%
|
19.50
|
20.20
|
19.00
|
19.00
|
19.00
|
11.16
|
201,740
|
|
|
6/17/2009
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
31,630
|
|
|
6/16/2009
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.05
|
5,560
|
|
|
6/15/2009
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.63
|
58,250
|
|
|
6/12/2009
|
-1.10 / -4.64%
|
24.00
|
24.40
|
22.60
|
22.60
|
22.60
|
13.28
|
241,700
|
|
|
6/11/2009
|
+0.50 / +2.16%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
13.93
|
268,940
|
|
|
6/10/2009
|
-1.20 / -4.92%
|
23.20
|
24.00
|
23.20
|
23.20
|
23.20
|
13.63
|
359,570
|
|
|
6/9/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
23.00
|
24.40
|
24.40
|
14.34
|
723,100
|
|
|
6/8/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.69
|
23,120
|
|
|
6/5/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.04
|
32,200
|
|
|
6/4/2009
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.46
|
76,300
|
|
|
6/3/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.87
|
272,140
|
|
|
6/2/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.34
|
40,650
|
|
|
6/1/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
10.81
|
210,420
|
|
|
5/29/2009
|
-0.90 / -4.86%
|
19.30
|
19.30
|
17.60
|
17.60
|
17.60
|
10.34
|
217,130
|
|
|
5/28/2009
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
10.87
|
510,790
|
|
|
5/27/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.52
|
146,830
|
|
|
5/26/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
10.05
|
257,090
|
|
|
5/25/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.58
|
218,610
|
|
|
5/22/2009
|
-0.80 / -4.88%
|
17.20
|
17.20
|
15.60
|
15.60
|
15.60
|
9.17
|
494,530
|
|
|
5/21/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.64
|
79,510
|
|
|
5/20/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.22
|
26,980
|
|
|
5/19/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.81
|
128,720
|
|
|
5/18/2009
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.50
|
14.30
|
14.30
|
8.40
|
175,010
|
|
|
5/15/2009
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
8.23
|
104,950
|
|
|