|
Closing price on 12/3/2009
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
22.30 |
| Volume |
1,950 |
| Split-adjusted Price |
3.19 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
3.61
|
19,010
|
|
|
11/19/2009
|
+0.20 / +0.76%
|
25.10
|
27.40
|
25.00
|
26.50
|
26.50
|
3.79
|
28,570
|
|
|
11/18/2009
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.76
|
600
|
|
|
11/17/2009
|
-1.20 / -4.36%
|
27.50
|
27.50
|
26.30
|
26.30
|
26.30
|
3.76
|
7,580
|
|
|
11/16/2009
|
-0.10 / -0.36%
|
27.70
|
27.70
|
26.30
|
27.50
|
27.50
|
3.94
|
6,380
|
|
|
11/13/2009
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.40
|
27.60
|
27.60
|
3.95
|
990
|
|
|
11/12/2009
|
+0.20 / +0.73%
|
27.00
|
27.80
|
27.00
|
27.70
|
27.70
|
3.96
|
2,200
|
|
|
11/11/2009
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.94
|
4,050
|
|
|
11/10/2009
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.30
|
26.50
|
26.50
|
3.79
|
5,400
|
|
|
11/9/2009
|
-1.30 / -4.66%
|
26.90
|
26.90
|
26.60
|
26.60
|
26.60
|
3.81
|
3,300
|
|
|
11/6/2009
|
+0.50 / +1.82%
|
28.50
|
28.50
|
27.50
|
27.90
|
27.90
|
3.99
|
24,300
|
|
|
11/5/2009
|
+1.10 / +4.18%
|
27.60
|
27.60
|
27.30
|
27.40
|
27.40
|
3.92
|
4,660
|
|
|
11/4/2009
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.00
|
26.30
|
26.30
|
3.76
|
5,650
|
|
|
11/3/2009
|
-0.30 / -1.11%
|
25.70
|
26.70
|
25.70
|
26.70
|
26.70
|
3.82
|
12,840
|
|
|
11/2/2009
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.86
|
17,790
|
|
|
10/30/2009
|
+0.30 / +1.07%
|
27.60
|
28.80
|
27.60
|
28.40
|
28.40
|
4.06
|
8,310
|
|
|
10/29/2009
|
-0.70 / -2.43%
|
28.90
|
28.90
|
27.50
|
28.10
|
28.10
|
4.02
|
13,120
|
|
|
10/28/2009
|
+0.50 / +1.77%
|
29.00
|
29.70
|
28.50
|
28.80
|
28.80
|
4.12
|
5,570
|
|
|
10/27/2009
|
-0.30 / -1.05%
|
28.80
|
29.00
|
28.30
|
28.30
|
28.30
|
4.05
|
18,900
|
|
|
10/26/2009
|
-1.40 / -4.67%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.60
|
4.09
|
28,030
|
|
|
10/23/2009
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
4.29
|
42,720
|
|
|