|
Closing price on 9/24/2009
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
115,580 |
| Split-adjusted Price |
10.64 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-0.30 / -1.63%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.10
|
10.64
|
115,580
|
|
|
9/23/2009
|
+0.10 / +0.55%
|
18.60
|
18.80
|
18.20
|
18.40
|
18.40
|
10.81
|
268,700
|
|
|
9/22/2009
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.30
|
10.75
|
106,460
|
|
|
9/21/2009
|
+0.40 / +2.21%
|
18.20
|
18.70
|
18.10
|
18.50
|
18.50
|
10.87
|
154,010
|
|
|
9/18/2009
|
+0.10 / +0.56%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.10
|
10.64
|
146,770
|
|
|
9/17/2009
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
10.58
|
167,680
|
|
|
9/16/2009
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.10
|
18.60
|
18.60
|
10.93
|
165,360
|
|
|
9/15/2009
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
10.93
|
440,360
|
|
|
9/14/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
17.80
|
19.50
|
19.50
|
11.46
|
1,010,610
|
|
|
9/11/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.93
|
95,000
|
|
|
9/10/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.46
|
162,490
|
|
|
9/9/2009
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.70
|
17.00
|
17.00
|
9.99
|
135,940
|
|
|
9/8/2009
|
+0.40 / +2.44%
|
16.70
|
16.90
|
16.20
|
16.80
|
16.80
|
9.87
|
81,310
|
|
|
9/7/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.40
|
9.64
|
79,760
|
|
|
9/4/2009
|
-0.30 / -1.80%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.40
|
9.64
|
152,450
|
|
|
9/3/2009
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
9.81
|
138,600
|
|
|
9/1/2009
|
-0.30 / -1.75%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
9.87
|
89,640
|
|
|
8/31/2009
|
+0.30 / +1.79%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
10.05
|
128,650
|
|
|
8/28/2009
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
9.87
|
163,810
|
|
|
8/27/2009
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.20
|
16.70
|
16.70
|
9.81
|
79,700
|
|
|
8/26/2009
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
9.69
|
129,060
|
|
|
8/25/2009
|
-0.40 / -2.38%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.40
|
9.64
|
60,760
|
|
|
8/24/2009
|
+0.10 / +0.60%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.80
|
9.87
|
115,120
|
|
|
8/21/2009
|
+0.30 / +1.83%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.70
|
9.81
|
219,880
|
|
|
8/20/2009
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
9.64
|
147,010
|
|
|
8/19/2009
|
+0.40 / +2.55%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
9.46
|
124,360
|
|
|
8/18/2009
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.70
|
9.22
|
63,080
|
|
|
8/17/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
9.22
|
82,650
|
|
|
8/14/2009
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
9.22
|
87,210
|
|
|
8/13/2009
|
-0.50 / -3.03%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
9.40
|
91,420
|
|
|