|
Closing price on 5/20/2010
|
|
| Open |
18.50 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
28,560 |
| Split-adjusted Price |
2.88 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+0.40 / +2.09%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
2.88
|
28,560
|
|
|
5/19/2010
|
-0.90 / -4.50%
|
19.60
|
21.00
|
19.10
|
19.10
|
19.10
|
2.82
|
9,450
|
|
|
5/18/2010
|
-0.50 / -2.44%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
2.95
|
14,330
|
|
|
5/17/2010
|
+0.20 / +0.99%
|
20.30
|
21.10
|
20.20
|
20.50
|
20.50
|
3.03
|
43,030
|
|
|
5/14/2010
|
-0.30 / -1.46%
|
20.60
|
21.00
|
20.30
|
20.30
|
20.30
|
3.00
|
24,750
|
|
|
5/13/2010
|
-1.00 / -4.63%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.60
|
3.04
|
66,850
|
|
|
5/12/2010
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.19
|
14,490
|
|
|
5/11/2010
|
-1.10 / -4.62%
|
23.80
|
23.80
|
22.70
|
22.70
|
22.70
|
3.35
|
39,140
|
|
|
5/10/2010
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
3.51
|
33,170
|
|
|
5/7/2010
|
+0.50 / +2.04%
|
24.50
|
25.20
|
23.40
|
25.00
|
25.00
|
3.69
|
205,080
|
|
|
5/6/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.62
|
61,450
|
|
|
5/5/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.46
|
27,630
|
|
|
5/4/2010
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.29
|
13,490
|
|
|
4/29/2010
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
3.15
|
114,650
|
|
|
4/28/2010
|
+0.40 / +2.01%
|
19.90
|
20.70
|
19.90
|
20.30
|
20.30
|
3.00
|
43,100
|
|
|
4/27/2010
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
2.94
|
3,870
|
|
|
4/26/2010
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
2.97
|
19,470
|
|
|
4/22/2010
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.10
|
2.97
|
24,520
|
|
|
4/21/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
2.95
|
10,720
|
|
|
4/20/2010
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
2.95
|
28,440
|
|
|
4/19/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.00
|
2.95
|
10,500
|
|
|
4/16/2010
|
+0.20 / +1.01%
|
19.80
|
20.70
|
19.80
|
20.00
|
20.00
|
2.95
|
28,930
|
|
|
4/15/2010
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.80
|
2.92
|
8,630
|
|
|
4/14/2010
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
2.95
|
3,780
|
|
|
4/13/2010
|
+0.20 / +1.01%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.00
|
2.95
|
8,210
|
|
|
4/12/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.92
|
21,920
|
|
|
4/9/2010
|
+0.90 / +4.76%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.80
|
2.92
|
15,700
|
|
|
4/8/2010
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
2.79
|
6,100
|
|
|
4/7/2010
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.80
|
18.90
|
18.90
|
2.79
|
10,490
|
|
|
4/6/2010
|
-0.10 / -0.53%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
2.79
|
3,320
|
|
|