|
|
Closing price on 1/21/2011
|
|
| Open |
31.50 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
324,490 |
| Split-adjusted Price |
13.81 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.50
|
31.50
|
31.50
|
13.81
|
324,490
|
|
|
1/20/2011
|
+1.50 / +5.00%
|
30.00
|
31.50
|
29.80
|
31.50
|
31.50
|
13.81
|
294,390
|
|
|
1/19/2011
|
+0.30 / +1.01%
|
30.00
|
30.40
|
29.60
|
30.00
|
30.00
|
13.16
|
80,940
|
|
|
1/18/2011
|
-0.30 / -1.00%
|
30.00
|
30.40
|
29.60
|
29.70
|
29.70
|
13.02
|
160,960
|
|
|
1/17/2011
|
+0.10 / +0.33%
|
29.90
|
30.60
|
29.90
|
30.00
|
30.00
|
13.16
|
171,700
|
|
|
1/14/2011
|
+1.00 / +3.46%
|
28.90
|
30.00
|
28.70
|
29.90
|
29.90
|
13.11
|
42,690
|
|
|
1/13/2011
|
0.00 / 0.00%
|
28.70
|
29.50
|
28.70
|
28.90
|
28.90
|
12.67
|
27,870
|
|
|
1/12/2011
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.90
|
28.90
|
28.90
|
12.67
|
32,740
|
|
|
1/11/2011
|
-0.80 / -2.68%
|
29.00
|
29.80
|
29.00
|
29.00
|
29.00
|
12.72
|
19,150
|
|
|
1/10/2011
|
-0.80 / -2.61%
|
30.60
|
30.90
|
29.60
|
29.80
|
29.80
|
13.07
|
63,680
|
|
|
1/7/2011
|
0.00 / 0.00%
|
31.00
|
31.70
|
30.60
|
30.60
|
30.60
|
13.42
|
55,640
|
|
|
1/6/2011
|
-0.40 / -1.29%
|
31.60
|
31.60
|
30.60
|
30.60
|
30.60
|
13.42
|
4,530
|
|
|
1/5/2011
|
-1.00 / -3.13%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
13.59
|
31,690
|
|
|
1/4/2011
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.90
|
32.00
|
32.00
|
14.03
|
91,900
|
|
|
12/31/2010
|
+0.60 / +1.91%
|
32.00
|
32.00
|
31.30
|
32.00
|
32.00
|
14.03
|
105,680
|
|
|
12/30/2010
|
-0.30 / -0.95%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.40
|
13.77
|
69,990
|
|
|
12/29/2010
|
+0.30 / +0.96%
|
32.00
|
32.30
|
31.00
|
31.70
|
31.70
|
13.90
|
159,040
|
|
|
12/28/2010
|
+1.20 / +3.97%
|
31.00
|
31.40
|
29.60
|
31.40
|
31.40
|
13.77
|
25,510
|
|
|
12/27/2010
|
+0.20 / +0.67%
|
30.50
|
30.50
|
29.30
|
30.20
|
30.20
|
13.24
|
56,230
|
|
|
12/24/2010
|
+0.20 / +0.67%
|
30.60
|
30.60
|
29.50
|
30.00
|
30.00
|
13.16
|
45,390
|
|
|
12/23/2010
|
-0.30 / -1.00%
|
29.60
|
30.40
|
29.30
|
29.80
|
29.80
|
13.07
|
69,510
|
|
|
12/22/2010
|
-0.90 / -2.90%
|
30.80
|
31.60
|
30.10
|
30.10
|
30.10
|
13.20
|
64,820
|
|
|
12/21/2010
|
+0.40 / +1.31%
|
30.60
|
31.00
|
29.50
|
31.00
|
31.00
|
13.59
|
112,630
|
|
|
12/20/2010
|
-1.40 / -4.38%
|
33.00
|
33.00
|
30.60
|
30.60
|
30.60
|
13.42
|
93,270
|
|
|
12/17/2010
|
+1.10 / +3.56%
|
30.90
|
32.30
|
30.90
|
32.00
|
32.00
|
14.03
|
60,920
|
|
|
12/16/2010
|
-1.60 / -4.92%
|
30.90
|
32.10
|
30.90
|
30.90
|
30.90
|
13.55
|
191,070
|
|
|
12/15/2010
|
-0.80 / -2.40%
|
33.00
|
33.80
|
32.20
|
32.50
|
32.50
|
14.25
|
142,740
|
|
|
12/14/2010
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
14.60
|
257,700
|
|
|
12/13/2010
|
+1.40 / +4.17%
|
35.10
|
35.20
|
35.00
|
35.00
|
35.00
|
15.35
|
405,940
|
|
|
12/10/2010
|
+1.60 / +5.00%
|
32.50
|
33.60
|
32.00
|
33.60
|
33.60
|
14.73
|
314,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|