|
Closing price on 11/29/2012
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
1,000 |
| Split-adjusted Price |
4.32 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
+0.50 / +3.57%
|
13.50
|
14.50
|
13.10
|
14.50
|
14.50
|
4.32
|
1,000
|
|
|
11/28/2012
|
-0.50 / -3.45%
|
13.70
|
14.00
|
13.50
|
14.00
|
14.00
|
4.17
|
700
|
|
|
11/27/2012
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.50
|
14.50
|
14.50
|
4.32
|
300
|
|
|
11/26/2012
|
-0.30 / -2.03%
|
14.30
|
14.50
|
13.80
|
14.50
|
14.50
|
4.32
|
1,450
|
|
|
11/23/2012
|
+0.40 / +2.78%
|
15.30
|
15.30
|
14.00
|
14.80
|
14.80
|
4.41
|
300
|
|
|
11/22/2012
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.29
|
100
|
|
|
11/21/2012
|
+0.20 / +1.44%
|
14.30
|
14.30
|
13.30
|
14.10
|
14.10
|
4.20
|
20,800
|
|
|
11/20/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.14
|
0
|
|
|
11/19/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.14
|
0
|
|
|
11/16/2012
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
4.14
|
16,600
|
|
|
11/15/2012
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
3,700
|
|
|
11/14/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.96
|
0
|
|
|
11/13/2012
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.96
|
2,000
|
|
|
11/12/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.96
|
0
|
|
|
11/9/2012
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.96
|
3,900
|
|
|
11/8/2012
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.93
|
2,000
|
|
|
11/7/2012
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
3.90
|
13,100
|
|
|
11/6/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
69,300
|
|
|
11/5/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
67,900
|
|
|
11/2/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.10
|
14.00
|
14.00
|
3.87
|
10,800
|
|
|
11/1/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
1,300
|
|
|
10/31/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
1,900
|
|
|
10/30/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.90
|
0
|
|
|
10/29/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.90
|
0
|
|
|
10/26/2012
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.90
|
2,000
|
|
|
10/25/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
200
|
|
|
10/24/2012
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.87
|
500
|
|
|
10/23/2012
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
100
|
|
|
10/22/2012
|
+0.50 / +3.70%
|
14.20
|
14.20
|
13.50
|
14.00
|
14.00
|
3.87
|
7,900
|
|
|
10/19/2012
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
700
|
|
|