|
Closing price on 6/25/2008
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
28.60 |
| Volume |
2,000 |
| Split-adjusted Price |
3.23 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2008
|
+1.10 / +4.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
3.23
|
2,000
|
|
|
6/24/2008
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.11
|
3,900
|
|
|
6/23/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.00
|
1,300
|
|
|
6/20/2008
|
+1.60 / +6.43%
|
26.00
|
26.50
|
24.80
|
26.50
|
26.50
|
3.00
|
2,400
|
|
|
6/19/2008
|
-0.10 / -0.40%
|
24.90
|
26.90
|
24.90
|
24.90
|
24.90
|
2.81
|
1,800
|
|
|
6/18/2008
|
-0.50 / -1.96%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
2.83
|
4,500
|
|
|
6/17/2008
|
+0.70 / +2.82%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.88
|
200
|
|
|
6/16/2008
|
+0.70 / +2.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.80
|
6,400
|
|
|
6/13/2008
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.72
|
2,100
|
|
|
6/12/2008
|
+0.40 / +1.69%
|
22.90
|
24.10
|
22.90
|
24.10
|
24.10
|
2.72
|
2,200
|
|
|
6/11/2008
|
+0.60 / +2.60%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.70
|
2.68
|
5,400
|
|
|
6/10/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.61
|
200
|
|
|
6/9/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.69
|
200
|
|
|
6/6/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.77
|
2,300
|
|
|
6/5/2008
|
-0.30 / -1.18%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2.85
|
1,800
|
|
|
6/4/2008
|
-0.70 / -2.67%
|
26.50
|
26.90
|
25.50
|
25.50
|
25.50
|
2.88
|
1,500
|
|
|
6/3/2008
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.96
|
100
|
|
|
6/2/2008
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.05
|
0
|
|
|
5/30/2008
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.05
|
100
|
|
|
5/29/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.03
|
100
|
|
|
5/28/2008
|
-0.70 / -2.47%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
3.12
|
100
|
|
|
5/27/2008
|
-0.80 / -2.75%
|
28.30
|
29.90
|
28.30
|
28.30
|
28.30
|
3.20
|
1,400
|
|
|
5/26/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
3.29
|
0
|
|
|
5/23/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
3.29
|
200
|
|
|
5/22/2008
|
-1.70 / -5.38%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
3.38
|
300
|
|
|
5/21/2008
|
-0.20 / -0.63%
|
30.70
|
32.00
|
30.70
|
31.60
|
31.60
|
3.57
|
4,100
|
|
|
5/20/2008
|
-0.30 / -0.93%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.80
|
3.59
|
600
|
|
|
5/19/2008
|
+0.70 / +2.23%
|
30.50
|
32.10
|
30.40
|
32.10
|
32.10
|
3.63
|
4,300
|
|
|
5/16/2008
|
-1.20 / -3.68%
|
31.30
|
31.50
|
31.30
|
31.40
|
31.40
|
3.55
|
1,500
|
|
|
5/15/2008
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
3.64
|
2,000
|
|
|