|
Closing price on 5/27/2010
|
|
| Open |
23.70 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
11,800 |
| Split-adjusted Price |
3.55 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
-0.40 / -1.63%
|
23.70
|
24.10
|
23.50
|
24.10
|
24.10
|
3.55
|
11,800
|
|
|
5/26/2010
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.50
|
3.61
|
16,300
|
|
|
5/25/2010
|
+0.50 / +2.08%
|
24.40
|
24.70
|
24.10
|
24.50
|
24.50
|
3.61
|
30,100
|
|
|
5/24/2010
|
+0.50 / +2.13%
|
24.00
|
24.50
|
23.70
|
24.00
|
24.00
|
3.53
|
59,500
|
|
|
5/21/2010
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.00
|
23.50
|
23.50
|
3.46
|
125,600
|
|
|
5/20/2010
|
+0.50 / +2.12%
|
23.10
|
24.40
|
22.90
|
24.10
|
24.10
|
3.55
|
54,600
|
|
|
5/19/2010
|
-0.60 / -2.48%
|
24.20
|
24.20
|
23.30
|
23.60
|
23.60
|
3.47
|
112,900
|
|
|
5/18/2010
|
-0.30 / -1.22%
|
24.50
|
24.60
|
24.20
|
24.20
|
24.20
|
3.56
|
81,700
|
|
|
5/17/2010
|
-0.20 / -0.81%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.50
|
3.61
|
35,900
|
|
|
5/14/2010
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.70
|
24.70
|
3.63
|
20,000
|
|
|
5/13/2010
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.30
|
24.50
|
24.50
|
3.61
|
6,900
|
|
|
5/12/2010
|
-0.80 / -3.17%
|
25.50
|
25.50
|
23.80
|
24.40
|
24.40
|
3.59
|
37,600
|
|
|
5/11/2010
|
+0.10 / +0.40%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
3.71
|
9,200
|
|
|
5/10/2010
|
-0.30 / -1.18%
|
25.40
|
25.50
|
24.90
|
25.10
|
25.10
|
3.69
|
52,000
|
|
|
5/7/2010
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.20
|
25.40
|
25.40
|
3.74
|
47,900
|
|
|
5/6/2010
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.50
|
26.00
|
26.00
|
3.83
|
48,300
|
|
|
5/5/2010
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.70
|
3.78
|
27,700
|
|
|
5/4/2010
|
+0.10 / +0.39%
|
26.90
|
27.20
|
26.00
|
26.00
|
26.00
|
3.83
|
28,300
|
|
|
4/29/2010
|
+0.70 / +2.78%
|
25.20
|
25.90
|
25.00
|
25.90
|
25.90
|
3.81
|
59,500
|
|
|
4/28/2010
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.20
|
3.71
|
58,200
|
|
|
4/27/2010
|
-1.00 / -3.82%
|
25.90
|
26.10
|
24.70
|
25.20
|
25.20
|
3.71
|
69,400
|
|
|
4/26/2010
|
-0.60 / -2.24%
|
26.80
|
26.80
|
25.50
|
26.20
|
26.20
|
3.86
|
545,300
|
|
|
4/22/2010
|
-0.50 / -1.83%
|
27.00
|
27.10
|
26.40
|
26.80
|
26.80
|
3.94
|
178,400
|
|
|
4/21/2010
|
-0.50 / -1.80%
|
27.70
|
27.80
|
27.00
|
27.30
|
27.30
|
4.02
|
118,100
|
|
|
4/20/2010
|
+1.20 / +4.51%
|
27.00
|
28.00
|
27.00
|
27.80
|
27.80
|
4.09
|
150,200
|
|
|
4/19/2010
|
+1.00 / +3.91%
|
26.00
|
26.60
|
25.40
|
26.60
|
26.60
|
3.91
|
176,800
|
|
|
4/16/2010
|
+0.90 / +3.64%
|
25.20
|
25.70
|
24.50
|
25.60
|
25.60
|
3.77
|
338,200
|
|
|
4/15/2010
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.40
|
24.70
|
24.70
|
3.63
|
177,100
|
|
|
4/14/2010
|
+0.70 / +2.89%
|
24.40
|
25.50
|
24.40
|
24.90
|
24.90
|
3.66
|
152,200
|
|
|
4/13/2010
|
+0.10 / +0.41%
|
24.10
|
24.40
|
24.10
|
24.20
|
24.20
|
3.56
|
57,000
|
|
|