|
Closing price on 12/15/2010
|
|
| Open |
27.80 |
| High |
29.50 |
| Low |
26.50 |
| Volume |
30,700 |
| Split-adjusted Price |
4.06 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
-0.70 / -2.57%
|
27.80
|
29.50
|
26.50
|
26.50
|
26.50
|
4.06
|
30,700
|
|
|
12/14/2010
|
+0.20 / +0.74%
|
27.10
|
28.60
|
27.00
|
27.20
|
27.20
|
4.17
|
24,700
|
|
|
12/13/2010
|
-0.10 / -0.37%
|
28.80
|
28.80
|
27.00
|
27.00
|
27.00
|
4.14
|
61,800
|
|
|
12/10/2010
|
+1.40 / +5.45%
|
26.80
|
27.30
|
26.00
|
27.10
|
27.10
|
4.15
|
50,000
|
|
|
12/9/2010
|
-0.30 / -1.15%
|
27.80
|
27.80
|
25.60
|
25.70
|
25.70
|
3.94
|
17,300
|
|
|
12/8/2010
|
+0.50 / +1.96%
|
26.40
|
26.40
|
24.80
|
26.00
|
26.00
|
3.99
|
16,100
|
|
|
12/7/2010
|
-1.50 / -5.56%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.50
|
3.91
|
73,800
|
|
|
12/6/2010
|
+0.40 / +1.50%
|
25.00
|
28.00
|
25.00
|
27.00
|
27.00
|
4.14
|
44,200
|
|
|
12/3/2010
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.60
|
4.08
|
5,800
|
|
|
12/2/2010
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.70
|
4.09
|
25,100
|
|
|
12/1/2010
|
+1.30 / +5.10%
|
26.50
|
28.50
|
26.50
|
26.80
|
26.80
|
4.11
|
72,200
|
|
|
11/30/2010
|
0.00 / 0.00%
|
26.50
|
27.00
|
25.50
|
25.50
|
25.50
|
3.91
|
18,200
|
|
|
11/29/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.91
|
3,800
|
|
|
11/26/2010
|
+0.40 / +1.59%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.50
|
3.91
|
2,200
|
|
|
11/25/2010
|
+1.40 / +5.91%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
3.85
|
3,100
|
|
|
11/24/2010
|
-1.70 / -6.69%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.63
|
63,900
|
|
|
11/23/2010
|
-0.30 / -1.17%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.40
|
3.89
|
8,800
|
|
|
11/22/2010
|
-0.20 / -0.77%
|
25.50
|
25.70
|
23.80
|
25.70
|
25.70
|
3.94
|
11,600
|
|
|
11/19/2010
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.90
|
3.97
|
55,200
|
|
|
11/18/2010
|
+0.10 / +0.39%
|
26.50
|
27.50
|
25.50
|
26.00
|
26.00
|
3.99
|
67,700
|
|
|
11/17/2010
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
3.97
|
200
|
|
|
11/16/2010
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.50
|
3.91
|
24,100
|
|
|
11/15/2010
|
+0.50 / +2.00%
|
26.50
|
26.50
|
25.40
|
25.50
|
25.50
|
3.91
|
23,700
|
|
|
11/12/2010
|
-1.60 / -6.02%
|
25.20
|
27.40
|
24.80
|
25.00
|
25.00
|
3.83
|
91,700
|
|
|
11/11/2010
|
-0.30 / -1.12%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.08
|
200
|
|
|
11/10/2010
|
-2.00 / -6.92%
|
28.80
|
28.80
|
26.90
|
26.90
|
26.90
|
4.12
|
6,700
|
|
|
11/9/2010
|
+2.80 / +10.73%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.90
|
4.43
|
8,000
|
|
|
11/8/2010
|
0.00 / 0.00%
|
27.30
|
29.50
|
26.10
|
26.10
|
26.10
|
4.00
|
13,700
|
|
|
11/5/2010
|
+0.40 / +1.56%
|
28.00
|
28.10
|
26.10
|
26.10
|
26.10
|
4.00
|
53,700
|
|
|
11/4/2010
|
0.00 / 0.00%
|
26.00
|
27.60
|
25.70
|
25.70
|
25.70
|
3.94
|
13,600
|
|
|