|
Closing price on 5/3/2013
|
|
| Open |
19.80 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
50,000 |
| Split-adjusted Price |
6.56 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2013
|
+1.00 / +5.00%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
6.56
|
50,000
|
|
|
5/2/2013
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.25
|
0
|
|
|
4/26/2013
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
6.22
|
28,800
|
|
|
4/25/2013
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.30
|
20.00
|
20.00
|
6.25
|
33,500
|
|
|
4/24/2013
|
+0.20 / +0.99%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.40
|
6.38
|
46,395
|
|
|
4/23/2013
|
+1.20 / +6.32%
|
19.10
|
20.20
|
19.00
|
20.20
|
20.20
|
6.31
|
150,600
|
|
|
4/22/2013
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.80
|
19.00
|
19.00
|
5.94
|
46,700
|
|
|
4/18/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.56
|
4,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.56
|
0
|
|
|
4/16/2013
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
5.56
|
6,100
|
|
|
4/15/2013
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
5.47
|
3,200
|
|
|
4/12/2013
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
5.41
|
10,000
|
|
|
4/11/2013
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
5.25
|
2,100
|
|
|
4/10/2013
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.19
|
2,400
|
|
|
4/9/2013
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
5.13
|
8,500
|
|
|
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
|
|
|