|
Closing price on 7/4/2012
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
2,500 |
| Split-adjusted Price |
3.32 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.32
|
2,500
|
|
|
7/3/2012
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.32
|
8,700
|
|
|
7/2/2012
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
3.37
|
17,700
|
|
|
6/29/2012
|
+0.30 / +2.50%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
3.40
|
6,100
|
|
|
6/28/2012
|
-0.40 / -3.23%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
3.32
|
5,400
|
|
|
6/27/2012
|
+0.40 / +3.33%
|
12.20
|
12.40
|
11.70
|
12.40
|
12.40
|
3.43
|
800
|
|
|
6/26/2012
|
-0.20 / -1.64%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.32
|
8,800
|
|
|
6/25/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.37
|
11,600
|
|
|
6/22/2012
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
3.35
|
6,000
|
|
|
6/21/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.37
|
4,500
|
|
|
6/20/2012
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.35
|
7,500
|
|
|
6/19/2012
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.32
|
3,000
|
|
|
6/18/2012
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
3.37
|
8,100
|
|
|
6/15/2012
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
3.43
|
900
|
|
|
6/14/2012
|
-0.30 / -2.42%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
3.35
|
1,000
|
|
|
6/13/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
3.43
|
38,100
|
|
|
6/12/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
3.43
|
4,000
|
|
|
6/11/2012
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.43
|
4,800
|
|
|
6/8/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.50
|
3.46
|
9,300
|
|
|
6/7/2012
|
+0.40 / +3.28%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.60
|
3.49
|
14,550
|
|
|
6/6/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.37
|
8,700
|
|
|
6/5/2012
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
3.37
|
16,700
|
|
|
6/4/2012
|
-0.20 / -1.64%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.32
|
44,900
|
|
|
6/1/2012
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
3.37
|
175,600
|
|
|
5/31/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
3.40
|
14,600
|
|
|
5/30/2012
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
3.40
|
6,500
|
|
|
5/29/2012
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
3.43
|
222,900
|
|
|
5/28/2012
|
-0.70 / -5.51%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
3.32
|
117,700
|
|
|
5/25/2012
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
3.51
|
276,200
|
|
|
5/24/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
3.32
|
85,900
|
|
|