|
Closing price on 7/21/2009
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
26,670 |
| Split-adjusted Price |
9.17 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.60
|
9.17
|
26,670
|
|
|
7/20/2009
|
-0.80 / -4.91%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
9.11
|
83,020
|
|
|
7/17/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
9.58
|
11,260
|
|
|
7/16/2009
|
+0.30 / +1.88%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
9.58
|
15,350
|
|
|
7/15/2009
|
+0.50 / +3.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
9.40
|
23,890
|
|
|
7/14/2009
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
9.11
|
37,930
|
|
|
7/13/2009
|
-0.60 / -3.61%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
9.40
|
32,360
|
|
|
7/10/2009
|
-0.40 / -2.35%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
9.75
|
36,520
|
|
|
7/9/2009
|
-0.30 / -1.73%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
9.99
|
34,080
|
|
|
7/8/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
10.16
|
74,930
|
|
|
7/7/2009
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.60
|
17.30
|
17.30
|
10.16
|
101,120
|
|
|
7/6/2009
|
+0.70 / +4.22%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
10.16
|
120,990
|
|
|
7/3/2009
|
-0.40 / -2.35%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.60
|
9.75
|
32,400
|
|
|
7/2/2009
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.00
|
17.00
|
17.00
|
9.99
|
33,350
|
|
|
7/1/2009
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
9.52
|
57,790
|
|
|
6/30/2009
|
-0.80 / -4.49%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.00
|
9.99
|
129,740
|
|
|
6/29/2009
|
-0.10 / -0.56%
|
17.40
|
18.40
|
17.10
|
17.80
|
17.80
|
10.46
|
66,000
|
|
|
6/26/2009
|
-0.20 / -1.10%
|
17.80
|
18.40
|
17.30
|
17.90
|
17.90
|
10.52
|
98,690
|
|
|
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
|
|
|