|
Closing price on 4/8/2013
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
7,160 |
| Split-adjusted Price |
5.03 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2013
|
-1.00 / -5.85%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
5.03
|
7,160
|
|
|
4/5/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.35
|
0
|
|
|
4/4/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.35
|
0
|
|
|
4/3/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.35
|
0
|
|
|
4/2/2013
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.35
|
23,100
|
|
|
4/1/2013
|
-0.10 / -0.58%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
5.06
|
1,300
|
|
|
3/29/2013
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
5.09
|
2,000
|
|
|
3/28/2013
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
5.06
|
6,400
|
|
|
3/27/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.36
|
0
|
|
|
3/26/2013
|
+1.40 / +8.43%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.00
|
5.36
|
2,500
|
|
|
3/25/2013
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
4.95
|
2,500
|
|
|
3/22/2013
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.92
|
5,000
|
|
|
3/21/2013
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.95
|
1,200
|
|
|
3/20/2013
|
-0.50 / -2.89%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
5.00
|
2,500
|
|
|
3/19/2013
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
5.15
|
700
|
|
|
3/18/2013
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
5.06
|
11,900
|
|
|
3/15/2013
|
-1.90 / -10.00%
|
17.20
|
20.00
|
17.10
|
17.10
|
17.10
|
5.09
|
2,300
|
|
|
3/14/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.66
|
0
|
|
|
3/13/2013
|
+1.50 / +8.57%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.66
|
100
|
|
|
3/12/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.21
|
0
|
|
|
3/11/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.21
|
0
|
|
|
3/8/2013
|
+0.60 / +3.55%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
5.21
|
12,000
|
|
|
3/7/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.90
|
5.03
|
250
|
|
|
3/6/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
5.03
|
36,200
|
|
|
3/5/2013
|
-1.00 / -5.56%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.06
|
10,200
|
|
|
3/4/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.36
|
0
|
|
|
3/1/2013
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
5.36
|
11,100
|
|
|
2/28/2013
|
+1.00 / +5.88%
|
16.50
|
18.00
|
16.50
|
18.00
|
18.00
|
5.36
|
300
|
|
|
2/27/2013
|
-1.00 / -5.56%
|
17.90
|
18.00
|
17.00
|
17.00
|
17.00
|
5.06
|
18,000
|
|
|
2/26/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.36
|
0
|
|
|