|
Closing price on 4/17/2006
|
|
| Open |
39.00 |
| High |
42.60 |
| Low |
39.00 |
| Volume |
11,800 |
| Split-adjusted Price |
2.92 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2006
|
+0.60 / +1.55%
|
39.00
|
42.60
|
39.00
|
39.40
|
39.40
|
2.92
|
11,800
|
|
|
4/14/2006
|
-0.10 / -0.26%
|
38.50
|
39.10
|
38.50
|
38.80
|
38.80
|
2.88
|
6,000
|
|
|
4/12/2006
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.50
|
38.90
|
38.90
|
2.89
|
7,800
|
|
|
4/10/2006
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.00
|
39.20
|
39.20
|
2.91
|
1,500
|
|
|
4/7/2006
|
+0.20 / +0.51%
|
40.50
|
40.50
|
38.70
|
39.30
|
39.30
|
2.92
|
13,700
|
|
|
4/5/2006
|
-2.00 / -4.87%
|
39.00
|
40.00
|
38.50
|
39.10
|
39.10
|
2.90
|
14,300
|
|
|
4/3/2006
|
-1.70 / -3.97%
|
39.00
|
42.50
|
39.00
|
41.10
|
41.10
|
3.05
|
16,300
|
|
|
3/31/2006
|
-1.40 / -3.17%
|
44.50
|
44.50
|
40.00
|
42.80
|
42.80
|
3.18
|
7,600
|
|
|
3/29/2006
|
-0.90 / -2.00%
|
45.00
|
45.00
|
41.00
|
44.20
|
44.20
|
3.28
|
18,100
|
|
|
3/27/2006
|
-0.40 / -0.88%
|
45.20
|
45.20
|
44.90
|
45.10
|
45.10
|
3.35
|
3,800
|
|
|
3/24/2006
|
+0.30 / +0.66%
|
45.90
|
47.00
|
44.70
|
45.50
|
45.50
|
3.38
|
17,000
|
|
|
3/22/2006
|
+0.80 / +1.80%
|
46.00
|
46.00
|
44.50
|
45.20
|
45.20
|
3.35
|
11,900
|
|
|
3/20/2006
|
+1.60 / +3.74%
|
43.50
|
45.50
|
43.50
|
44.40
|
44.40
|
3.29
|
23,400
|
|
|
3/17/2006
|
+2.30 / +5.68%
|
43.00
|
43.00
|
41.50
|
42.80
|
42.80
|
3.18
|
9,800
|
|
|
3/15/2006
|
+3.20 / +8.58%
|
41.00
|
41.00
|
39.50
|
40.50
|
40.50
|
3.01
|
12,300
|
|
|
3/13/2006
|
+37.30 / +0.00%
|
34.50
|
40.00
|
33.50
|
37.30
|
37.30
|
2.77
|
6,000
|
|
|