|
Closing price on 6/3/2011
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
17,210 |
| Split-adjusted Price |
4.99 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
4.99
|
17,210
|
|
|
6/2/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.70
|
8.50
|
8.50
|
4.99
|
251,040
|
|
|
6/1/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
4.76
|
20,900
|
|
|
5/31/2011
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
4.58
|
21,120
|
|
|
5/30/2011
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
4.41
|
9,060
|
|
|
5/27/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.60
|
7.20
|
7.20
|
4.23
|
27,260
|
|
|
5/26/2011
|
-0.10 / -1.43%
|
6.70
|
7.30
|
6.70
|
6.90
|
6.90
|
4.05
|
32,750
|
|
|
5/25/2011
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
4.11
|
26,890
|
|
|
5/24/2011
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
4.29
|
15,000
|
|
|
5/23/2011
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
4.47
|
6,700
|
|
|
5/20/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.64
|
16,290
|
|
|
5/19/2011
|
-0.30 / -3.61%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
4.70
|
260,100
|
|
|
5/18/2011
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.70
|
8.30
|
8.30
|
4.88
|
26,090
|
|
|
5/17/2011
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
4.76
|
255,600
|
|
|
5/16/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
4.94
|
14,830
|
|
|
5/13/2011
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
5.11
|
550
|
|
|
5/12/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
4.99
|
1,470
|
|
|
5/11/2011
|
-0.20 / -2.27%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
5.05
|
3,560
|
|
|
5/10/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.17
|
0
|
|
|
5/9/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.17
|
0
|
|
|
5/6/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
5.17
|
5,910
|
|
|
5/5/2011
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.23
|
6,100
|
|
|
5/4/2011
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.35
|
5,080
|
|
|
4/29/2011
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
5.23
|
2,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
5.17
|
3,120
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.17
|
5,550
|
|
|
4/26/2011
|
-1.40 / -13.73%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.17
|
8,770
|
|
|
4/25/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.99
|
16,500
|
|
|
4/22/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.76
|
710
|
|
|
4/21/2011
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
5.82
|
14,310
|
|
|