|
Closing price on 5/28/2008
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
27.60 |
| Volume |
100 |
| Split-adjusted Price |
3.27 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
-0.70 / -2.47%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
3.27
|
100
|
|
|
5/27/2008
|
-0.80 / -2.75%
|
28.30
|
29.90
|
28.30
|
28.30
|
28.30
|
3.35
|
1,400
|
|
|
5/26/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
3.44
|
0
|
|
|
5/23/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
3.44
|
200
|
|
|
5/22/2008
|
-1.70 / -5.38%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
3.54
|
300
|
|
|
5/21/2008
|
-0.20 / -0.63%
|
30.70
|
32.00
|
30.70
|
31.60
|
31.60
|
3.74
|
4,100
|
|
|
5/20/2008
|
-0.30 / -0.93%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.80
|
3.76
|
600
|
|
|
5/19/2008
|
+0.70 / +2.23%
|
30.50
|
32.10
|
30.40
|
32.10
|
32.10
|
3.80
|
4,300
|
|
|
5/16/2008
|
-1.20 / -3.68%
|
31.30
|
31.50
|
31.30
|
31.40
|
31.40
|
3.72
|
1,500
|
|
|
5/15/2008
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
3.81
|
2,000
|
|
|
5/14/2008
|
-1.00 / -2.89%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
3.93
|
1,000
|
|
|
5/13/2008
|
-1.40 / -3.89%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
4.04
|
15,000
|
|
|
5/12/2008
|
+0.10 / +0.28%
|
35.10
|
37.00
|
35.10
|
36.00
|
36.00
|
4.21
|
11,400
|
|
|
5/9/2008
|
-0.60 / -1.64%
|
36.30
|
36.30
|
35.90
|
35.90
|
35.90
|
4.20
|
6,000
|
|
|
5/8/2008
|
+0.20 / +0.55%
|
36.30
|
36.50
|
36.30
|
36.50
|
36.50
|
4.27
|
5,200
|
|
|
5/7/2008
|
-0.10 / -0.27%
|
35.30
|
36.50
|
35.30
|
36.30
|
36.30
|
4.24
|
19,900
|
|
|
5/6/2008
|
+0.90 / +2.54%
|
36.60
|
36.60
|
36.00
|
36.40
|
36.40
|
4.25
|
35,100
|
|
|
5/5/2008
|
-1.30 / -3.53%
|
37.00
|
37.00
|
35.50
|
35.50
|
35.50
|
4.15
|
800
|
|
|
4/29/2008
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.00
|
36.80
|
36.80
|
4.30
|
10,000
|
|
|
4/28/2008
|
+1.00 / +2.82%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
4.27
|
12,500
|
|
|
4/25/2008
|
-0.50 / -1.39%
|
35.50
|
35.90
|
35.10
|
35.50
|
35.50
|
4.15
|
8,000
|
|
|
4/24/2008
|
+0.90 / +2.56%
|
35.50
|
36.50
|
35.50
|
36.00
|
36.00
|
4.21
|
12,000
|
|
|
4/23/2008
|
-1.00 / -2.77%
|
37.10
|
37.10
|
35.10
|
35.10
|
35.10
|
4.10
|
28,500
|
|
|
4/22/2008
|
+1.00 / +2.85%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
4.22
|
4,500
|
|
|
4/21/2008
|
+1.00 / +2.93%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
4.10
|
500
|
|
|
4/18/2008
|
+0.90 / +2.71%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
3.99
|
8,000
|
|
|
4/17/2008
|
+0.90 / +2.79%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
3.88
|
4,300
|
|
|
4/16/2008
|
+0.40 / +1.25%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
3.78
|
1,500
|
|
|
4/11/2008
|
+0.90 / +2.90%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.90
|
3.73
|
10,900
|
|
|
4/10/2008
|
+0.90 / +2.99%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
3.62
|
17,000
|
|
|