|
Closing price on 7/14/2010
|
|
| Open |
24.30 |
| High |
24.40 |
| Low |
23.50 |
| Volume |
93,230 |
| Split-adjusted Price |
13.62 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2010
|
+0.50 / +2.14%
|
24.30
|
24.40
|
23.50
|
23.90
|
23.90
|
13.62
|
93,230
|
|
|
7/13/2010
|
+1.10 / +4.93%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
13.33
|
184,610
|
|
|
7/12/2010
|
+0.20 / +0.90%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.30
|
12.71
|
33,620
|
|
|
7/9/2010
|
-0.40 / -1.78%
|
22.50
|
22.90
|
22.00
|
22.10
|
22.10
|
12.59
|
106,870
|
|
|
7/8/2010
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.50
|
22.50
|
12.82
|
43,810
|
|
|
7/7/2010
|
-0.70 / -3.02%
|
23.20
|
23.70
|
22.50
|
22.50
|
22.50
|
12.82
|
112,620
|
|
|
7/6/2010
|
-0.90 / -3.73%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.20
|
13.22
|
57,250
|
|
|
7/5/2010
|
+0.30 / +1.26%
|
24.00
|
24.40
|
24.00
|
24.10
|
24.10
|
13.73
|
50,750
|
|
|
7/2/2010
|
+0.40 / +1.71%
|
23.40
|
24.00
|
23.30
|
23.80
|
23.80
|
13.56
|
73,490
|
|
|
7/1/2010
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.20
|
23.40
|
23.40
|
13.33
|
58,310
|
|
|
6/30/2010
|
-0.90 / -3.70%
|
23.60
|
24.20
|
23.40
|
23.40
|
23.40
|
13.33
|
187,810
|
|
|
6/29/2010
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.30
|
13.85
|
58,240
|
|
|
6/28/2010
|
+0.10 / +0.41%
|
24.60
|
25.20
|
24.50
|
24.70
|
24.70
|
14.08
|
66,860
|
|
|
6/25/2010
|
-1.00 / -3.91%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.60
|
14.02
|
141,150
|
|
|
6/24/2010
|
-0.40 / -1.54%
|
26.00
|
26.30
|
25.60
|
25.60
|
25.60
|
14.59
|
248,570
|
|
|
6/23/2010
|
0.00 / 0.00%
|
25.10
|
26.20
|
25.10
|
26.00
|
26.00
|
14.82
|
170,050
|
|
|
6/22/2010
|
-0.50 / -1.89%
|
25.80
|
26.60
|
25.80
|
26.00
|
26.00
|
14.82
|
180,200
|
|
|
6/21/2010
|
+0.60 / +2.32%
|
25.70
|
26.90
|
25.70
|
26.50
|
26.50
|
15.10
|
341,180
|
|
|
6/18/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.76
|
226,390
|
|
|
6/17/2010
|
-0.40 / -1.52%
|
26.30
|
26.80
|
25.90
|
25.90
|
25.90
|
14.76
|
290,450
|
|
|
6/16/2010
|
-0.50 / -1.87%
|
26.10
|
27.40
|
26.10
|
26.30
|
26.30
|
14.99
|
405,880
|
|
|
6/15/2010
|
-0.70 / -2.55%
|
27.50
|
27.80
|
26.70
|
26.80
|
26.80
|
15.27
|
210,600
|
|
|
6/14/2010
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.50
|
15.67
|
92,930
|
|
|
6/11/2010
|
+0.80 / +2.99%
|
27.90
|
28.10
|
27.10
|
27.60
|
27.60
|
15.73
|
468,500
|
|
|
6/10/2010
|
+1.20 / +4.69%
|
25.00
|
26.80
|
25.00
|
26.80
|
26.80
|
15.27
|
354,290
|
|
|
6/9/2010
|
-0.70 / -2.66%
|
25.60
|
26.90
|
25.60
|
25.60
|
25.60
|
14.59
|
325,680
|
|
|
6/8/2010
|
-1.30 / -4.71%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.30
|
14.99
|
283,450
|
|
|
6/7/2010
|
-1.40 / -4.83%
|
27.60
|
28.00
|
27.60
|
27.60
|
27.60
|
15.73
|
242,570
|
|
|
6/4/2010
|
+0.20 / +0.69%
|
29.00
|
29.90
|
28.80
|
29.00
|
29.00
|
16.53
|
556,440
|
|
|
6/3/2010
|
+1.30 / +4.73%
|
28.00
|
28.80
|
27.50
|
28.80
|
28.80
|
16.41
|
621,520
|
|
|