|
Closing price on 5/26/2011
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
9,900 |
| Split-adjusted Price |
3.19 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.70 / +3.63%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
3.19
|
9,900
|
|
|
5/25/2011
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
3.08
|
18,100
|
|
|
5/24/2011
|
-0.20 / -1.03%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.30
|
3.08
|
2,300
|
|
|
5/23/2011
|
-1.00 / -4.88%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
3.11
|
10,200
|
|
|
5/20/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.27
|
6,500
|
|
|
5/19/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.27
|
7,100
|
|
|
5/18/2011
|
+0.70 / +3.54%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
3.27
|
10,600
|
|
|
5/17/2011
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
3.16
|
9,300
|
|
|
5/16/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
3.19
|
6,000
|
|
|
5/13/2011
|
-0.70 / -3.38%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
3.19
|
20,100
|
|
|
5/12/2011
|
+0.10 / +0.49%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
3.30
|
2,300
|
|
|
5/11/2011
|
+0.50 / +2.49%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.60
|
3.29
|
6,000
|
|
|
5/10/2011
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.21
|
500
|
|
|
5/9/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.27
|
5,300
|
|
|
5/6/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
3.27
|
7,400
|
|
|
5/5/2011
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.50
|
3.27
|
2,400
|
|
|
5/4/2011
|
+1.10 / +5.67%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
3.27
|
5,100
|
|
|
4/29/2011
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.10
|
500
|
|
|
4/28/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.00
|
3.03
|
20,800
|
|
|
4/27/2011
|
-0.60 / -3.06%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
3.03
|
10,100
|
|
|
4/26/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.13
|
0
|
|
|
4/25/2011
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
3.13
|
22,000
|
|
|
4/22/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
3.13
|
34,300
|
|
|
4/21/2011
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
3.13
|
7,400
|
|
|
4/20/2011
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.50
|
19.50
|
19.50
|
3.11
|
7,900
|
|
|
4/19/2011
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
3.11
|
10,200
|
|
|
4/18/2011
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
3.11
|
14,400
|
|
|
4/15/2011
|
-0.30 / -1.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
3.13
|
11,200
|
|
|
4/14/2011
|
-0.70 / -3.40%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.18
|
15,000
|
|
|
4/13/2011
|
+0.90 / +4.57%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.60
|
3.29
|
800
|
|
|