|
Closing price on 9/27/2011
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
16,100 |
| Split-adjusted Price |
3.02 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2011
|
+0.40 / +3.31%
|
11.70
|
12.50
|
11.50
|
12.50
|
12.50
|
3.02
|
16,100
|
|
|
9/26/2011
|
-0.90 / -6.92%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
2.92
|
5,700
|
|
|
9/23/2011
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.14
|
300
|
|
|
9/22/2011
|
-0.40 / -2.96%
|
14.30
|
14.40
|
13.10
|
13.10
|
13.10
|
3.17
|
15,500
|
|
|
9/21/2011
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
3.26
|
200
|
|
|
9/20/2011
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.38
|
100
|
|
|
9/19/2011
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.19
|
100
|
|
|
9/16/2011
|
-0.70 / -5.30%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
3.02
|
81,200
|
|
|
9/15/2011
|
-0.90 / -6.38%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
3.19
|
400
|
|
|
9/14/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.41
|
0
|
|
|
9/13/2011
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.41
|
100
|
|
|
9/12/2011
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.26
|
200
|
|
|
9/9/2011
|
-0.30 / -2.22%
|
14.30
|
14.30
|
13.20
|
13.20
|
13.20
|
3.19
|
200
|
|
|
9/8/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.26
|
0
|
|
|
9/7/2011
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.26
|
1,600
|
|
|
9/6/2011
|
-0.20 / -1.53%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
3.12
|
600
|
|
|
9/5/2011
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
3.17
|
2,800
|
|
|
9/1/2011
|
+0.80 / +6.35%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
3.24
|
700
|
|
|
8/31/2011
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.04
|
900
|
|
|
8/30/2011
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.26
|
600
|
|
|
8/29/2011
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.12
|
200
|
|
|
8/26/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.17
|
0
|
|
|
8/25/2011
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.17
|
200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.97
|
9,000
|
|
|
8/23/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.97
|
20,500
|
|
|
8/22/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.97
|
21,700
|
|
|
8/19/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.97
|
0
|
|
|
8/18/2011
|
+0.80 / +6.96%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
2.97
|
20,000
|
|
|
8/17/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.78
|
22,100
|
|
|
8/16/2011
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.66
|
100
|
|
|