|
Closing price on 7/9/2010
|
|
| Open |
22.50 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
106,870 |
| Split-adjusted Price |
12.99 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
15.22
|
226,390
|
|
|
6/17/2010
|
-0.40 / -1.52%
|
26.30
|
26.80
|
25.90
|
25.90
|
25.90
|
15.22
|
290,450
|
|
|
6/16/2010
|
-0.50 / -1.87%
|
26.10
|
27.40
|
26.10
|
26.30
|
26.30
|
15.45
|
405,880
|
|
|
6/15/2010
|
-0.70 / -2.55%
|
27.50
|
27.80
|
26.70
|
26.80
|
26.80
|
15.75
|
210,600
|
|
|
6/14/2010
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.50
|
16.16
|
92,930
|
|
|
6/11/2010
|
+0.80 / +2.99%
|
27.90
|
28.10
|
27.10
|
27.60
|
27.60
|
16.22
|
468,500
|
|
|
6/10/2010
|
+1.20 / +4.69%
|
25.00
|
26.80
|
25.00
|
26.80
|
26.80
|
15.75
|
354,290
|
|
|
6/9/2010
|
-0.70 / -2.66%
|
25.60
|
26.90
|
25.60
|
25.60
|
25.60
|
15.04
|
325,680
|
|
|
6/8/2010
|
-1.30 / -4.71%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.30
|
15.45
|
283,450
|
|
|
6/7/2010
|
-1.40 / -4.83%
|
27.60
|
28.00
|
27.60
|
27.60
|
27.60
|
16.22
|
242,570
|
|
|
6/4/2010
|
+0.20 / +0.69%
|
29.00
|
29.90
|
28.80
|
29.00
|
29.00
|
17.04
|
556,440
|
|
|
6/3/2010
|
+1.30 / +4.73%
|
28.00
|
28.80
|
27.50
|
28.80
|
28.80
|
16.92
|
621,520
|
|
|
6/2/2010
|
-0.70 / -2.48%
|
28.50
|
28.50
|
27.10
|
27.50
|
27.50
|
16.16
|
106,800
|
|
|
6/1/2010
|
+1.30 / +4.83%
|
27.50
|
28.20
|
27.40
|
28.20
|
28.20
|
16.57
|
540,400
|
|
|
5/31/2010
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.70
|
26.90
|
26.90
|
15.81
|
405,470
|
|
|