|
Closing price on 9/3/2009
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
138,600 |
| Split-adjusted Price |
9.81 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.30
|
16.50
|
16.50
|
9.69
|
274,060
|
|
|
8/11/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.69
|
94,860
|
|
|
8/10/2009
|
+0.70 / +4.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
9.28
|
254,840
|
|
|
8/7/2009
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
8.87
|
35,610
|
|
|
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
|
|
|