|
Closing price on 12/16/2008
|
|
| Open |
30.00 |
| High |
31.90 |
| Low |
29.00 |
| Volume |
120,300 |
| Split-adjusted Price |
4.05 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
+0.20 / +0.67%
|
30.00
|
31.90
|
29.00
|
30.00
|
30.00
|
4.05
|
120,300
|
|
|
12/15/2008
|
+0.20 / +0.68%
|
29.70
|
31.70
|
28.00
|
29.80
|
29.80
|
4.02
|
31,900
|
|
|
12/12/2008
|
+1.40 / +4.96%
|
30.10
|
30.10
|
29.00
|
29.60
|
29.60
|
3.99
|
6,400
|
|
|
12/11/2008
|
+1.90 / +7.22%
|
27.50
|
28.20
|
27.50
|
28.20
|
28.20
|
3.81
|
369,700
|
|
|
12/10/2008
|
-0.70 / -2.59%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.30
|
3.55
|
89,600
|
|
|
12/9/2008
|
+2.70 / +11.11%
|
26.00
|
27.00
|
25.80
|
27.00
|
27.00
|
3.64
|
51,600
|
|
|
12/8/2008
|
-1.70 / -6.54%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.30
|
3.28
|
31,400
|
|
|
12/5/2008
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.51
|
100
|
|
|
12/4/2008
|
-1.90 / -6.91%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.60
|
3.45
|
12,400
|
|
|
12/3/2008
|
+1.50 / +5.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.71
|
100
|
|
|
12/2/2008
|
+0.40 / +1.56%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
3.51
|
300
|
|
|
12/1/2008
|
-1.80 / -6.57%
|
27.40
|
27.40
|
25.60
|
25.60
|
25.60
|
3.45
|
11,300
|
|
|
11/28/2008
|
+1.90 / +7.45%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.40
|
3.70
|
171,300
|
|
|
11/27/2008
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.44
|
4,700
|
|
|
11/26/2008
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.90
|
3.49
|
15,100
|
|
|
11/25/2008
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.00
|
3.51
|
20,500
|
|
|
11/24/2008
|
+0.30 / +1.17%
|
26.00
|
26.00
|
25.70
|
26.00
|
26.00
|
3.51
|
8,000
|
|
|
11/21/2008
|
-0.50 / -1.91%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.70
|
3.47
|
8,500
|
|
|
11/20/2008
|
-0.10 / -0.38%
|
25.60
|
26.20
|
25.00
|
26.20
|
26.20
|
3.54
|
22,600
|
|
|
11/19/2008
|
+0.60 / +2.33%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
3.55
|
15,000
|
|
|
11/18/2008
|
+0.10 / +0.39%
|
25.70
|
26.30
|
25.70
|
25.70
|
25.70
|
3.47
|
9,100
|
|
|
11/17/2008
|
-1.40 / -5.19%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.60
|
3.45
|
2,800
|
|
|
11/14/2008
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
3.64
|
3,700
|
|
|
11/13/2008
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
26.90
|
26.90
|
3.63
|
3,000
|
|
|
11/12/2008
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
3.64
|
3,900
|
|
|
11/11/2008
|
-0.50 / -1.85%
|
26.00
|
27.20
|
26.00
|
26.50
|
26.50
|
3.58
|
24,700
|
|
|
11/10/2008
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.50
|
27.00
|
27.00
|
3.64
|
5,500
|
|
|
11/7/2008
|
-2.00 / -6.83%
|
27.30
|
29.30
|
27.30
|
27.30
|
27.30
|
3.68
|
5,200
|
|
|
11/6/2008
|
-2.10 / -6.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.95
|
7,900
|
|
|
11/5/2008
|
+1.80 / +6.08%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.40
|
4.24
|
43,700
|
|
|