|
Closing price on 4/8/2008
|
|
| Open |
30.10 |
| High |
30.10 |
| Low |
28.50 |
| Volume |
44,800 |
| Split-adjusted Price |
3.42 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2008
|
0.00 / 0.00%
|
30.10
|
30.10
|
28.50
|
29.30
|
29.30
|
3.42
|
44,800
|
|
|
4/7/2008
|
+0.80 / +2.81%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.42
|
400
|
|
|
4/4/2008
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
3.33
|
100
|
|
|
4/3/2008
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.27
|
100
|
|
|
4/2/2008
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.21
|
100
|
|
|
4/1/2008
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.16
|
100
|
|
|
3/31/2008
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.10
|
100
|
|
|
3/28/2008
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.04
|
7,400
|
|
|
3/27/2008
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.98
|
10,000
|
|
|
3/26/2008
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
2.92
|
36,500
|
|
|
3/25/2008
|
-2.40 / -8.79%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
2.91
|
4,600
|
|
|
3/24/2008
|
-2.70 / -9.00%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
3.19
|
2,600
|
|
|
3/21/2008
|
-1.60 / -5.06%
|
31.70
|
32.00
|
29.60
|
30.00
|
30.00
|
3.51
|
4,800
|
|
|
3/20/2008
|
-1.00 / -3.07%
|
32.00
|
33.50
|
31.50
|
31.60
|
31.60
|
3.69
|
5,800
|
|
|
3/19/2008
|
-1.00 / -2.98%
|
36.80
|
36.80
|
32.60
|
32.60
|
32.60
|
3.81
|
3,200
|
|
|
3/18/2008
|
-3.10 / -8.45%
|
35.90
|
35.90
|
33.60
|
33.60
|
33.60
|
3.93
|
6,300
|
|
|
3/17/2008
|
-5.30 / -12.62%
|
38.80
|
38.80
|
36.70
|
36.70
|
36.70
|
4.29
|
4,400
|
|
|
3/14/2008
|
+0.50 / +1.20%
|
41.50
|
42.00
|
39.50
|
42.00
|
42.00
|
4.91
|
3,700
|
|
|
3/13/2008
|
+1.50 / +3.75%
|
42.00
|
42.00
|
40.50
|
41.50
|
41.50
|
4.85
|
2,500
|
|
|
3/12/2008
|
0.00 / 0.00%
|
40.00
|
43.00
|
40.00
|
40.00
|
40.00
|
4.68
|
2,900
|
|
|
3/11/2008
|
-4.10 / -9.30%
|
46.80
|
46.80
|
38.80
|
40.00
|
40.00
|
4.68
|
3,200
|
|
|
3/10/2008
|
+3.90 / +9.70%
|
44.20
|
44.20
|
40.20
|
44.10
|
44.10
|
5.15
|
8,700
|
|
|
3/7/2008
|
+3.60 / +9.84%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
4.70
|
3,100
|
|
|
3/6/2008
|
+3.10 / +9.25%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
4.28
|
200
|
|
|
3/5/2008
|
-2.60 / -7.20%
|
33.00
|
35.00
|
33.00
|
33.50
|
33.50
|
3.92
|
2,000
|
|
|
3/4/2008
|
-2.90 / -7.44%
|
37.10
|
37.10
|
36.10
|
36.10
|
36.10
|
4.22
|
7,900
|
|
|
3/3/2008
|
-1.10 / -2.74%
|
44.90
|
44.90
|
39.00
|
39.00
|
39.00
|
4.56
|
700
|
|
|
2/29/2008
|
-1.00 / -2.43%
|
42.00
|
42.00
|
40.00
|
40.10
|
40.10
|
4.69
|
1,000
|
|
|
2/28/2008
|
-1.90 / -4.42%
|
41.60
|
41.60
|
41.00
|
41.10
|
41.10
|
4.80
|
2,100
|
|
|
2/27/2008
|
+1.40 / +3.37%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
5.03
|
2,300
|
|
|