|
Closing price on 2/26/2010
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
10,960 |
| Split-adjusted Price |
3.25 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.00
|
22.00
|
22.00
|
3.25
|
10,960
|
|
|
2/25/2010
|
+0.10 / +0.46%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
3.22
|
13,210
|
|
|
2/24/2010
|
+0.70 / +3.33%
|
21.10
|
22.00
|
21.10
|
21.70
|
21.70
|
3.20
|
30,500
|
|
|
2/23/2010
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
3.10
|
9,150
|
|
|
2/22/2010
|
-0.90 / -4.11%
|
21.00
|
22.10
|
21.00
|
21.00
|
21.00
|
3.10
|
6,110
|
|
|
2/12/2010
|
-0.40 / -1.79%
|
21.00
|
21.90
|
20.90
|
21.90
|
21.90
|
3.23
|
31,010
|
|
|
2/11/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.29
|
20,190
|
|
|
2/10/2010
|
0.00 / 0.00%
|
21.30
|
22.30
|
21.20
|
22.30
|
22.30
|
3.29
|
25,120
|
|
|
2/9/2010
|
+0.20 / +0.90%
|
22.40
|
22.40
|
21.10
|
22.30
|
22.30
|
3.29
|
1,260
|
|
|
2/8/2010
|
+0.80 / +3.76%
|
20.30
|
22.10
|
20.30
|
22.10
|
22.10
|
3.26
|
31,320
|
|
|
2/5/2010
|
-1.10 / -4.91%
|
22.60
|
22.60
|
21.30
|
21.30
|
21.30
|
3.15
|
57,630
|
|
|
2/4/2010
|
+0.30 / +1.36%
|
22.40
|
22.40
|
21.00
|
22.40
|
22.40
|
3.31
|
23,520
|
|
|
2/3/2010
|
+0.60 / +2.79%
|
22.00
|
22.10
|
20.50
|
22.10
|
22.10
|
3.26
|
36,830
|
|
|
2/2/2010
|
+0.80 / +3.86%
|
21.10
|
21.50
|
20.50
|
21.50
|
21.50
|
3.18
|
14,420
|
|
|
2/1/2010
|
+0.90 / +4.55%
|
20.60
|
20.70
|
19.50
|
20.70
|
20.70
|
3.06
|
37,660
|
|
|
1/29/2010
|
+0.50 / +2.59%
|
19.60
|
19.80
|
18.80
|
19.80
|
19.80
|
2.92
|
36,210
|
|
|
1/28/2010
|
+0.30 / +1.58%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.30
|
2.85
|
43,750
|
|
|
1/27/2010
|
-0.70 / -3.55%
|
19.80
|
20.00
|
19.00
|
19.00
|
19.00
|
2.81
|
10,300
|
|
|
1/26/2010
|
+0.90 / +4.79%
|
18.70
|
19.70
|
18.70
|
19.70
|
19.70
|
2.91
|
24,920
|
|
|
1/25/2010
|
-0.60 / -3.09%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
2.78
|
1,010
|
|
|
1/22/2010
|
+0.70 / +3.74%
|
18.10
|
19.40
|
18.10
|
19.40
|
19.40
|
2.87
|
1,810
|
|
|
1/21/2010
|
-0.90 / -4.59%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
2.76
|
11,510
|
|
|
1/20/2010
|
-0.40 / -2.00%
|
19.40
|
19.90
|
19.40
|
19.60
|
19.60
|
2.89
|
2,970
|
|
|
1/19/2010
|
-0.90 / -4.31%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
2.95
|
25,030
|
|
|
1/18/2010
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
3.09
|
4,050
|
|
|
1/15/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.90
|
3.09
|
2,540
|
|
|
1/14/2010
|
-1.10 / -5.00%
|
22.70
|
22.70
|
20.90
|
20.90
|
20.90
|
3.09
|
4,600
|
|
|
1/13/2010
|
-0.80 / -3.51%
|
21.70
|
22.40
|
21.70
|
22.00
|
22.00
|
3.25
|
3,400
|
|
|
1/12/2010
|
+0.20 / +0.88%
|
21.80
|
22.90
|
21.80
|
22.80
|
22.80
|
3.37
|
1,500
|
|
|
1/11/2010
|
0.00 / 0.00%
|
21.70
|
22.60
|
21.70
|
22.60
|
22.60
|
3.34
|
2,140
|
|
|