|
Closing price on 1/4/2010
|
|
| Open |
22.50 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
3,130 |
| Split-adjusted Price |
3.40 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
-0.40 / -1.71%
|
22.50
|
24.00
|
22.50
|
23.00
|
23.00
|
3.40
|
3,130
|
|
|
12/31/2009
|
+0.90 / +4.00%
|
23.00
|
23.40
|
22.00
|
23.40
|
23.40
|
3.46
|
6,600
|
|
|
12/30/2009
|
+0.70 / +3.21%
|
20.80
|
22.70
|
20.80
|
22.50
|
22.50
|
3.32
|
3,040
|
|
|
12/29/2009
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.22
|
19,400
|
|
|
12/28/2009
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
3.38
|
1,030
|
|
|
12/25/2009
|
+0.10 / +0.44%
|
23.40
|
23.40
|
21.60
|
22.80
|
22.80
|
3.37
|
5,840
|
|
|
12/24/2009
|
+0.70 / +3.18%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
3.35
|
1,410
|
|
|
12/23/2009
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
3.25
|
1,380
|
|
|
12/22/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
3.22
|
4,610
|
|
|
12/21/2009
|
+1.00 / +4.65%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.50
|
3.22
|
1,370
|
|
|
12/18/2009
|
+0.60 / +2.87%
|
21.50
|
21.90
|
21.50
|
21.50
|
21.50
|
3.08
|
1,750
|
|
|
12/17/2009
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.99
|
1,700
|
|
|
12/16/2009
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
3.15
|
3,310
|
|
|
12/15/2009
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
3.29
|
1,820
|
|
|
12/14/2009
|
+1.00 / +4.55%
|
20.90
|
23.10
|
20.90
|
23.00
|
23.00
|
3.29
|
1,230
|
|
|
12/11/2009
|
-0.80 / -3.51%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
3.15
|
20
|
|
|
12/10/2009
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
3.26
|
3,220
|
|
|
12/9/2009
|
+0.40 / +1.69%
|
23.60
|
24.00
|
22.50
|
24.00
|
24.00
|
3.43
|
1,440
|
|
|
12/8/2009
|
+1.10 / +4.89%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.60
|
3.38
|
10,030
|
|
|
12/7/2009
|
-0.80 / -3.43%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
3.22
|
120
|
|
|
12/4/2009
|
+1.00 / +4.48%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.33
|
180
|
|
|
12/3/2009
|
-0.80 / -3.46%
|
23.10
|
23.50
|
22.30
|
22.30
|
22.30
|
3.19
|
1,950
|
|
|
12/2/2009
|
-0.80 / -3.35%
|
23.10
|
23.90
|
23.10
|
23.10
|
23.10
|
3.31
|
10,280
|
|
|
12/1/2009
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
3.42
|
19,330
|
|
|
11/30/2009
|
0.00 / 0.00%
|
21.80
|
22.80
|
21.70
|
22.80
|
22.80
|
3.26
|
3,450
|
|
|
11/27/2009
|
+0.90 / +4.11%
|
20.90
|
22.90
|
20.90
|
22.80
|
22.80
|
3.26
|
4,850
|
|
|
11/26/2009
|
-1.10 / -4.78%
|
23.00
|
23.00
|
21.90
|
21.90
|
21.90
|
3.13
|
4,470
|
|
|
11/25/2009
|
-1.20 / -4.96%
|
23.10
|
24.00
|
23.00
|
23.00
|
23.00
|
3.29
|
12,720
|
|
|
11/24/2009
|
-1.00 / -3.97%
|
25.20
|
25.20
|
24.20
|
24.20
|
24.20
|
3.46
|
5,370
|
|
|
11/23/2009
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.30
|
25.20
|
25.20
|
3.61
|
4,220
|
|
|