|
Closing price on 6/25/2010
|
|
| Open |
17.30 |
| High |
18.50 |
| Low |
17.30 |
| Volume |
9,130 |
| Split-adjusted Price |
2.94 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
0.00 / 0.00%
|
17.30
|
18.50
|
17.30
|
18.10
|
18.10
|
2.94
|
9,130
|
|
|
6/24/2010
|
-0.90 / -4.74%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.94
|
22,920
|
|
|
6/23/2010
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
2.81
|
4,620
|
|
|
6/22/2010
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
2.82
|
8,090
|
|
|
6/21/2010
|
+0.40 / +2.11%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
2.87
|
7,810
|
|
|
6/18/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.81
|
9,550
|
|
|
6/17/2010
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.40
|
19.00
|
19.00
|
2.81
|
18,330
|
|
|
6/16/2010
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
2.81
|
14,710
|
|
|
6/15/2010
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
2.78
|
2,900
|
|
|
6/14/2010
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.81
|
7,070
|
|
|
6/11/2010
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
2.84
|
9,110
|
|
|
6/10/2010
|
+0.60 / +3.26%
|
19.20
|
19.20
|
18.00
|
19.00
|
19.00
|
2.81
|
5,270
|
|
|
6/9/2010
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.40
|
2.72
|
3,390
|
|
|
6/8/2010
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.61
|
24,630
|
|
|
6/7/2010
|
-0.90 / -4.79%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
2.64
|
25,260
|
|
|
6/4/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
2.78
|
11,000
|
|
|
6/3/2010
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
2.78
|
20,840
|
|
|
6/2/2010
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.81
|
2,290
|
|
|
6/1/2010
|
+0.20 / +1.06%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.10
|
2.82
|
9,250
|
|
|
5/31/2010
|
-0.70 / -3.57%
|
20.10
|
20.10
|
18.90
|
18.90
|
18.90
|
2.79
|
3,830
|
|
|
5/28/2010
|
+0.60 / +3.16%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.60
|
2.89
|
21,700
|
|
|
5/27/2010
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
2.81
|
5,250
|
|
|
5/26/2010
|
+0.20 / +1.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
2.81
|
21,710
|
|
|
5/25/2010
|
+0.70 / +3.87%
|
18.10
|
18.90
|
18.10
|
18.80
|
18.80
|
2.78
|
6,450
|
|
|
5/24/2010
|
-0.50 / -2.69%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.10
|
2.67
|
11,730
|
|
|
5/21/2010
|
-0.90 / -4.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
2.75
|
35,680
|
|
|
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
|
|
|