|
Closing price on 7/30/2010
|
|
| Open |
20.60 |
| High |
20.90 |
| Low |
20.00 |
| Volume |
58,310 |
| Split-adjusted Price |
12.22 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2010
|
+0.80 / +4.00%
|
20.60
|
20.90
|
20.00
|
20.80
|
20.80
|
12.22
|
58,310
|
|
|
7/29/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.00
|
11.75
|
47,100
|
|
|
7/28/2010
|
-0.60 / -2.91%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
11.75
|
56,370
|
|
|
7/27/2010
|
-1.00 / -4.63%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.60
|
12.10
|
70,750
|
|
|
7/26/2010
|
-0.80 / -3.57%
|
22.40
|
22.40
|
21.60
|
21.60
|
21.60
|
12.69
|
73,630
|
|
|
7/23/2010
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.40
|
13.16
|
72,910
|
|
|
7/22/2010
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
13.22
|
19,730
|
|
|
7/21/2010
|
+0.20 / +0.89%
|
22.80
|
23.30
|
22.50
|
22.70
|
22.70
|
13.34
|
67,780
|
|
|
7/20/2010
|
-0.50 / -2.17%
|
23.00
|
23.10
|
22.40
|
22.50
|
22.50
|
13.22
|
54,440
|
|
|
7/19/2010
|
-0.50 / -2.13%
|
23.40
|
23.50
|
22.70
|
23.00
|
23.00
|
13.51
|
85,170
|
|
|
7/16/2010
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.50
|
13.81
|
55,740
|
|
|
7/15/2010
|
-0.40 / -1.67%
|
23.20
|
23.90
|
23.10
|
23.50
|
23.50
|
13.81
|
51,330
|
|
|
7/14/2010
|
+0.50 / +2.14%
|
24.30
|
24.40
|
23.50
|
23.90
|
23.90
|
14.04
|
93,230
|
|
|
7/13/2010
|
+1.10 / +4.93%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
13.75
|
184,610
|
|
|
7/12/2010
|
+0.20 / +0.90%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.30
|
13.10
|
33,620
|
|
|
7/9/2010
|
-0.40 / -1.78%
|
22.50
|
22.90
|
22.00
|
22.10
|
22.10
|
12.99
|
106,870
|
|
|
7/8/2010
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.50
|
22.50
|
13.22
|
43,810
|
|
|
7/7/2010
|
-0.70 / -3.02%
|
23.20
|
23.70
|
22.50
|
22.50
|
22.50
|
13.22
|
112,620
|
|
|
7/6/2010
|
-0.90 / -3.73%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.20
|
13.63
|
57,250
|
|
|
7/5/2010
|
+0.30 / +1.26%
|
24.00
|
24.40
|
24.00
|
24.10
|
24.10
|
14.16
|
50,750
|
|
|
7/2/2010
|
+0.40 / +1.71%
|
23.40
|
24.00
|
23.30
|
23.80
|
23.80
|
13.98
|
73,490
|
|
|
7/1/2010
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.20
|
23.40
|
23.40
|
13.75
|
58,310
|
|
|
6/30/2010
|
-0.90 / -3.70%
|
23.60
|
24.20
|
23.40
|
23.40
|
23.40
|
13.75
|
187,810
|
|
|
6/29/2010
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.30
|
14.28
|
58,240
|
|
|
6/28/2010
|
+0.10 / +0.41%
|
24.60
|
25.20
|
24.50
|
24.70
|
24.70
|
14.51
|
66,860
|
|
|
6/25/2010
|
-1.00 / -3.91%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.60
|
14.45
|
141,150
|
|
|
6/24/2010
|
-0.40 / -1.54%
|
26.00
|
26.30
|
25.60
|
25.60
|
25.60
|
15.04
|
248,570
|
|
|
6/23/2010
|
0.00 / 0.00%
|
25.10
|
26.20
|
25.10
|
26.00
|
26.00
|
15.28
|
170,050
|
|
|
6/22/2010
|
-0.50 / -1.89%
|
25.80
|
26.60
|
25.80
|
26.00
|
26.00
|
15.28
|
180,200
|
|
|
6/21/2010
|
+0.60 / +2.32%
|
25.70
|
26.90
|
25.70
|
26.50
|
26.50
|
15.57
|
341,180
|
|
|