|
Closing price on 8/27/2008
|
|
| Open |
57.20 |
| High |
57.20 |
| Low |
57.20 |
| Volume |
5,700 |
| Split-adjusted Price |
7.72 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
+3.70 / +6.92%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
7.72
|
5,700
|
|
|
8/26/2008
|
+3.50 / +7.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
7.22
|
8,100
|
|
|
8/25/2008
|
+3.20 / +6.84%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
6.75
|
4,400
|
|
|
8/22/2008
|
+3.00 / +6.85%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
6.32
|
1,800
|
|
|
8/21/2008
|
+2.80 / +6.83%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
5.91
|
4,800
|
|
|
8/20/2008
|
+2.60 / +6.77%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.53
|
17,800
|
|
|
8/19/2008
|
+2.50 / +6.96%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
5.18
|
10,500
|
|
|
8/18/2008
|
+2.30 / +6.85%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
4.84
|
18,600
|
|
|
8/15/2008
|
+1.20 / +3.70%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
4.53
|
4,400
|
|
|
8/14/2008
|
+1.00 / +3.18%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
4.37
|
47,700
|
|
|
8/13/2008
|
+1.20 / +3.97%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.40
|
4.24
|
68,000
|
|
|
8/12/2008
|
+1.00 / +3.42%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
4.08
|
13,800
|
|
|
8/11/2008
|
+1.10 / +3.91%
|
29.20
|
29.20
|
28.20
|
29.20
|
29.20
|
3.94
|
21,100
|
|
|
8/8/2008
|
+1.00 / +3.69%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3.79
|
1,500
|
|
|
8/7/2008
|
+1.00 / +3.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.66
|
2,500
|
|
|
8/6/2008
|
+1.00 / +3.98%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
3.52
|
100
|
|
|
8/5/2008
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
3.39
|
7,800
|
|
|
8/4/2008
|
-0.50 / -1.96%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
3.37
|
11,000
|
|
|
8/1/2008
|
+0.20 / +0.79%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
3.44
|
19,300
|
|
|
7/31/2008
|
+0.90 / +3.69%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.30
|
3.41
|
23,500
|
|
|
7/30/2008
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.29
|
700
|
|
|
7/29/2008
|
-1.30 / -5.04%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
3.31
|
12,000
|
|
|
7/28/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
24.80
|
25.80
|
25.80
|
3.48
|
35,400
|
|
|
7/25/2008
|
-1.00 / -3.73%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.48
|
2,000
|
|
|
7/24/2008
|
-1.10 / -3.94%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.62
|
500
|
|
|
7/23/2008
|
-2.10 / -7.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
3.76
|
200
|
|
|
7/22/2008
|
-1.20 / -3.85%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.91
|
100
|
|
|
7/21/2008
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
4.07
|
0
|
|
|
7/18/2008
|
-0.80 / -2.50%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
4.07
|
1,000
|
|
|
7/17/2008
|
-0.20 / -0.62%
|
31.70
|
33.80
|
31.70
|
32.00
|
32.00
|
4.17
|
10,900
|
|
|