|
Closing price on 8/25/2010
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
14.70 |
| Volume |
8,320 |
| Split-adjusted Price |
2.39 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.60 / -3.92%
|
15.30
|
15.80
|
14.70
|
14.70
|
14.70
|
2.39
|
8,320
|
|
|
8/24/2010
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
2.48
|
10,440
|
|
|
8/23/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
2.58
|
12,950
|
|
|
8/20/2010
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
2.60
|
7,340
|
|
|
8/19/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
2.65
|
7,260
|
|
|
8/18/2010
|
-0.70 / -4.12%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
2.65
|
4,140
|
|
|
8/17/2010
|
+0.30 / +1.80%
|
16.10
|
17.00
|
16.10
|
17.00
|
17.00
|
2.76
|
3,900
|
|
|
8/16/2010
|
+0.50 / +3.09%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
2.71
|
1,310
|
|
|
8/13/2010
|
+0.50 / +3.18%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
2.63
|
4,310
|
|
|
8/12/2010
|
-0.80 / -4.85%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.70
|
2.55
|
15,580
|
|
|
8/11/2010
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
2.68
|
2,470
|
|
|
8/10/2010
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.30
|
2.65
|
9,820
|
|
|
8/9/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.73
|
5,270
|
|
|
8/6/2010
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.76
|
6,360
|
|
|
8/5/2010
|
+0.40 / +2.33%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.60
|
2.86
|
1,440
|
|
|
8/4/2010
|
-0.50 / -2.82%
|
17.50
|
17.80
|
17.10
|
17.20
|
17.20
|
2.79
|
10,830
|
|
|
8/3/2010
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
2.87
|
8,710
|
|
|
8/2/2010
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
2.86
|
2,550
|
|
|
7/30/2010
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
2.84
|
1,390
|
|
|
7/29/2010
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.86
|
920
|
|
|
7/28/2010
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
2.87
|
5,500
|
|
|
7/27/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
2.89
|
2,840
|
|
|
7/26/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
2.89
|
5,680
|
|
|
7/23/2010
|
+0.30 / +1.69%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.00
|
2.92
|
3,560
|
|
|
7/22/2010
|
-0.20 / -1.12%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
2.87
|
1,520
|
|
|
7/21/2010
|
-0.40 / -2.19%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
2.91
|
2,700
|
|
|
7/20/2010
|
+0.60 / +3.39%
|
18.20
|
18.30
|
17.90
|
18.30
|
18.30
|
2.97
|
6,110
|
|
|
7/19/2010
|
-0.30 / -1.67%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.70
|
2.87
|
4,430
|
|
|
7/16/2010
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
2.92
|
1,350
|
|
|
7/15/2010
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
2.89
|
7,210
|
|
|