|
Closing price on 5/24/2012
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
85,900 |
| Split-adjusted Price |
3.32 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
3.32
|
85,900
|
|
|
5/23/2012
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
3.32
|
151,500
|
|
|
5/22/2012
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
3.43
|
86,700
|
|
|
5/21/2012
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
3.46
|
110,400
|
|
|
5/18/2012
|
-0.70 / -5.65%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.70
|
3.24
|
130,500
|
|
|
5/17/2012
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
3.43
|
38,700
|
|
|
5/16/2012
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.40
|
12.80
|
12.80
|
3.54
|
14,100
|
|
|
5/15/2012
|
-0.60 / -4.55%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.60
|
3.49
|
69,300
|
|
|
5/14/2012
|
-0.30 / -2.22%
|
13.60
|
13.60
|
12.70
|
13.20
|
13.20
|
3.65
|
49,200
|
|
|
5/11/2012
|
-0.40 / -2.88%
|
13.90
|
14.50
|
13.50
|
13.50
|
13.50
|
3.73
|
24,100
|
|
|
5/10/2012
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.85
|
96,900
|
|
|
5/9/2012
|
-0.10 / -0.68%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.50
|
4.01
|
45,600
|
|
|
5/8/2012
|
+0.40 / +2.82%
|
14.20
|
14.60
|
13.50
|
14.60
|
14.60
|
4.04
|
66,700
|
|
|
5/7/2012
|
+0.90 / +6.77%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
3.93
|
62,000
|
|
|
5/4/2012
|
+0.70 / +5.56%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.30
|
3.68
|
167,300
|
|
|
5/3/2012
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
3.49
|
38,100
|
|
|
5/2/2012
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
3.51
|
131,700
|
|
|
4/27/2012
|
+0.30 / +2.56%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.00
|
3.32
|
21,900
|
|
|
4/26/2012
|
-0.70 / -5.65%
|
12.40
|
12.50
|
11.60
|
11.70
|
11.70
|
3.24
|
67,100
|
|
|
4/25/2012
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.43
|
10,400
|
|
|
4/24/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.35
|
3,300
|
|
|
4/23/2012
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
3.35
|
27,200
|
|
|
4/20/2012
|
-0.40 / -3.23%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
3.32
|
68,500
|
|
|
4/19/2012
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
3.43
|
23,600
|
|
|
4/18/2012
|
-0.40 / -3.15%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.40
|
13,180
|
|
|
4/17/2012
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.30
|
12.70
|
12.70
|
3.51
|
11,200
|
|
|
4/16/2012
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
3.43
|
50,300
|
|
|
4/13/2012
|
-0.50 / -4.13%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
3.21
|
74,100
|
|
|
4/12/2012
|
+0.50 / +4.31%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.10
|
3.35
|
79,500
|
|
|
4/11/2012
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
3.21
|
23,000
|
|
|