|
Closing price on 8/6/2009
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
179,480 |
| Split-adjusted Price |
8.93 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
8.93
|
179,480
|
|
|
8/5/2009
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
8.52
|
80,360
|
|
|
8/4/2009
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.70
|
8.64
|
70,540
|
|
|
8/3/2009
|
-0.40 / -2.67%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.60
|
8.58
|
108,380
|
|
|
7/31/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
8.81
|
63,280
|
|
|
7/30/2009
|
-0.30 / -1.96%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
8.81
|
150,940
|
|
|
7/29/2009
|
-0.40 / -2.55%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.30
|
8.99
|
106,080
|
|
|
7/28/2009
|
-0.80 / -4.85%
|
15.90
|
16.40
|
15.70
|
15.70
|
15.70
|
9.22
|
97,790
|
|
|
7/27/2009
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.50
|
9.69
|
75,790
|
|
|
7/24/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.10
|
10.05
|
357,710
|
|
|
7/23/2009
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.20
|
16.30
|
16.30
|
9.58
|
44,990
|
|
|
7/22/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
9.17
|
83,080
|
|
|
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
|
|
|