|
Closing price on 11/19/2010
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.20 |
| Volume |
68,040 |
| Split-adjusted Price |
11.14 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.20
|
25.40
|
25.40
|
11.14
|
68,040
|
|
|
11/18/2010
|
+0.80 / +3.20%
|
25.00
|
26.20
|
25.00
|
25.80
|
25.80
|
11.31
|
63,770
|
|
|
11/17/2010
|
-0.60 / -2.34%
|
25.00
|
25.90
|
24.60
|
25.00
|
25.00
|
10.96
|
34,290
|
|
|
11/16/2010
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.50
|
25.60
|
25.60
|
11.23
|
54,300
|
|
|
11/15/2010
|
-0.90 / -3.40%
|
26.50
|
26.50
|
25.60
|
25.60
|
25.60
|
11.23
|
20,230
|
|
|
11/12/2010
|
-1.30 / -4.68%
|
27.00
|
27.50
|
26.50
|
26.50
|
26.50
|
11.62
|
154,030
|
|
|
11/11/2010
|
-0.40 / -1.42%
|
28.10
|
28.10
|
27.00
|
27.80
|
27.80
|
12.19
|
150,260
|
|
|
11/10/2010
|
+0.20 / +0.71%
|
28.00
|
29.30
|
27.80
|
28.20
|
28.20
|
12.37
|
80,870
|
|
|
11/9/2010
|
-0.70 / -2.44%
|
28.30
|
28.30
|
27.60
|
28.00
|
28.00
|
12.28
|
48,130
|
|
|
11/8/2010
|
-0.50 / -1.71%
|
29.20
|
29.20
|
28.60
|
28.70
|
28.70
|
12.59
|
33,570
|
|
|
11/5/2010
|
+0.30 / +1.04%
|
29.20
|
29.30
|
28.60
|
29.20
|
29.20
|
12.80
|
16,560
|
|
|
11/4/2010
|
+0.70 / +2.48%
|
28.20
|
28.90
|
28.00
|
28.90
|
28.90
|
12.67
|
49,540
|
|
|
11/3/2010
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.00
|
28.20
|
28.20
|
12.37
|
35,970
|
|
|
11/2/2010
|
-1.10 / -3.74%
|
28.50
|
29.40
|
28.30
|
28.30
|
28.30
|
12.41
|
44,210
|
|
|
11/1/2010
|
-0.60 / -2.00%
|
29.50
|
29.80
|
29.00
|
29.40
|
29.40
|
12.89
|
39,360
|
|
|
10/29/2010
|
0.00 / 0.00%
|
29.00
|
30.40
|
29.00
|
30.00
|
30.00
|
13.16
|
79,190
|
|
|
10/28/2010
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.00
|
13.16
|
50,930
|
|
|
10/27/2010
|
-0.50 / -1.64%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
13.16
|
96,050
|
|
|
10/26/2010
|
+1.40 / +4.81%
|
30.00
|
30.50
|
29.70
|
30.50
|
30.50
|
13.37
|
119,820
|
|
|
10/25/2010
|
+1.30 / +4.68%
|
27.80
|
29.10
|
27.80
|
29.10
|
29.10
|
12.76
|
104,140
|
|
|
10/22/2010
|
-0.70 / -2.46%
|
28.90
|
28.90
|
27.80
|
27.80
|
27.80
|
12.19
|
42,650
|
|
|
10/21/2010
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
12.50
|
48,330
|
|
|
10/20/2010
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.10
|
28.80
|
28.80
|
12.63
|
121,350
|
|
|
10/19/2010
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.20
|
29.50
|
29.50
|
12.94
|
10,000
|
|
|
10/18/2010
|
-0.60 / -1.96%
|
30.60
|
30.80
|
30.00
|
30.00
|
30.00
|
13.16
|
38,180
|
|
|
10/15/2010
|
-0.40 / -1.29%
|
31.70
|
31.70
|
30.50
|
30.60
|
30.60
|
13.42
|
48,690
|
|
|
10/14/2010
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
13.59
|
21,520
|
|
|
10/13/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
13.37
|
49,000
|
|
|
10/12/2010
|
-0.30 / -0.94%
|
31.70
|
31.70
|
31.10
|
31.50
|
31.50
|
13.37
|
70,860
|
|
|
10/11/2010
|
-0.20 / -0.63%
|
31.30
|
32.00
|
31.30
|
31.80
|
31.80
|
13.50
|
134,440
|
|
|