|
Closing price on 12/12/2011
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
53,109 |
| Split-adjusted Price |
6.16 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
6.16
|
53,109
|
|
|
12/9/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.16
|
1,520
|
|
|
12/8/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.16
|
4,100
|
|
|
12/7/2011
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.16
|
1,100
|
|
|
12/6/2011
|
+0.10 / +1.11%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
6.23
|
1,010
|
|
|
12/5/2011
|
+0.30 / +3.45%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
6.16
|
70,369
|
|
|
12/2/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
2,210
|
|
|
12/1/2011
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
5.95
|
3,310
|
|
|
11/30/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.16
|
36,100
|
|
|
11/29/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.16
|
50,029
|
|
|
11/28/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
6.16
|
14,610
|
|
|
11/25/2011
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
6.30
|
50
|
|
|
11/24/2011
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
6.02
|
32,150
|
|
|
11/23/2011
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
6.30
|
20,119
|
|
|
11/22/2011
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
6.16
|
13,360
|
|
|
11/21/2011
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.23
|
21,200
|
|
|
11/18/2011
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
6.02
|
5,940
|
|
|
11/17/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.30
|
10
|
|
|
11/16/2011
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
6.30
|
4,600
|
|
|
11/15/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
6.16
|
34,080
|
|
|
11/14/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
6.16
|
41,200
|
|
|
11/11/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
6.16
|
59,450
|
|
|
11/10/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
6.37
|
29,890
|
|
|
11/9/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.43
|
58,060
|
|
|
11/8/2011
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
6.43
|
39,110
|
|
|
11/7/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
6.50
|
167,550
|
|
|
11/4/2011
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
6.50
|
62,540
|
|
|
11/3/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
6.23
|
42,700
|
|
|
11/2/2011
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
6.30
|
28,880
|
|
|
11/1/2011
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
6.16
|
20,670
|
|
|