|
Closing price on 9/20/2010
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
38,790 |
| Split-adjusted Price |
10.99 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.70
|
10.99
|
38,790
|
|
|
9/17/2010
|
+0.80 / +4.47%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
10.99
|
105,880
|
|
|
9/16/2010
|
+0.40 / +2.29%
|
16.90
|
18.30
|
16.90
|
17.90
|
17.90
|
10.52
|
33,990
|
|
|
9/15/2010
|
-0.40 / -2.23%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.50
|
10.28
|
46,200
|
|
|
9/14/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
10.52
|
63,300
|
|
|
9/13/2010
|
-0.60 / -3.23%
|
18.20
|
18.50
|
17.70
|
18.00
|
18.00
|
10.58
|
64,740
|
|
|
9/10/2010
|
-0.90 / -4.62%
|
19.10
|
19.50
|
18.60
|
18.60
|
18.60
|
10.93
|
53,220
|
|
|
9/9/2010
|
+0.20 / +1.04%
|
19.30
|
20.00
|
19.00
|
19.50
|
19.50
|
11.46
|
87,890
|
|
|
9/8/2010
|
+0.90 / +4.89%
|
19.30
|
19.30
|
18.80
|
19.30
|
19.30
|
11.34
|
590,890
|
|
|
9/7/2010
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.81
|
10,550
|
|
|
9/6/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.34
|
59,220
|
|
|
9/1/2010
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
9.87
|
54,230
|
|
|
8/31/2010
|
+0.60 / +3.68%
|
16.30
|
17.10
|
16.00
|
16.90
|
16.90
|
9.93
|
66,020
|
|
|
8/30/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.58
|
78,080
|
|
|
8/27/2010
|
-0.50 / -3.11%
|
15.50
|
16.10
|
15.50
|
15.60
|
15.60
|
9.17
|
60,740
|
|
|
8/26/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
16.10
|
16.10
|
9.46
|
53,230
|
|
|
8/25/2010
|
-0.80 / -4.73%
|
16.10
|
16.90
|
16.10
|
16.10
|
16.10
|
9.46
|
122,720
|
|
|
8/24/2010
|
-0.80 / -4.52%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
9.93
|
42,510
|
|
|
8/23/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.70
|
10.40
|
33,130
|
|
|
8/20/2010
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.70
|
10.40
|
21,840
|
|
|
8/19/2010
|
-0.20 / -1.11%
|
18.80
|
18.80
|
17.80
|
17.80
|
17.80
|
10.46
|
28,690
|
|
|
8/18/2010
|
-0.90 / -4.76%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
10.58
|
52,100
|
|
|
8/17/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
11.11
|
4,000
|
|
|
8/16/2010
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.20
|
19.00
|
19.00
|
11.16
|
45,080
|
|
|
8/13/2010
|
0.00 / 0.00%
|
17.50
|
19.00
|
17.40
|
18.10
|
18.10
|
10.64
|
35,570
|
|
|
8/12/2010
|
-0.90 / -4.74%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
10.64
|
34,980
|
|
|
8/11/2010
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
11.16
|
38,520
|
|
|
8/10/2010
|
-1.00 / -5.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
11.16
|
54,420
|
|
|
8/9/2010
|
-0.50 / -2.44%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
11.75
|
53,000
|
|
|
8/6/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.50
|
20.50
|
12.05
|
21,560
|
|
|