|
Closing price on 12/17/2010
|
|
| Open |
30.90 |
| High |
32.30 |
| Low |
30.90 |
| Volume |
60,920 |
| Split-adjusted Price |
14.03 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2010
|
+1.20 / +3.90%
|
31.10
|
32.30
|
30.50
|
32.00
|
32.00
|
14.03
|
159,920
|
|
|
12/8/2010
|
-1.60 / -4.94%
|
31.00
|
32.40
|
30.80
|
30.80
|
30.80
|
13.51
|
164,920
|
|
|
12/7/2010
|
+1.10 / +3.51%
|
31.40
|
32.80
|
31.30
|
32.40
|
32.40
|
14.21
|
347,840
|
|
|
12/6/2010
|
+1.40 / +4.68%
|
31.20
|
31.30
|
30.00
|
31.30
|
31.30
|
13.73
|
398,410
|
|
|
12/3/2010
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.90
|
13.11
|
203,150
|
|
|
12/2/2010
|
+1.00 / +3.64%
|
28.50
|
28.50
|
27.20
|
28.50
|
28.50
|
12.50
|
133,270
|
|
|
12/1/2010
|
-0.50 / -1.79%
|
28.00
|
28.50
|
27.10
|
27.50
|
27.50
|
12.06
|
94,470
|
|
|
11/30/2010
|
+0.80 / +2.94%
|
27.80
|
28.50
|
27.50
|
28.00
|
28.00
|
12.28
|
284,830
|
|
|
11/29/2010
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.20
|
11.93
|
32,610
|
|
|
11/26/2010
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.50
|
27.10
|
27.10
|
11.88
|
31,020
|
|
|
11/25/2010
|
+1.20 / +4.63%
|
26.30
|
27.10
|
26.00
|
27.10
|
27.10
|
11.88
|
43,860
|
|
|
11/24/2010
|
-0.10 / -0.38%
|
25.20
|
25.90
|
25.10
|
25.90
|
25.90
|
11.36
|
38,130
|
|
|
11/23/2010
|
+0.60 / +2.36%
|
25.40
|
26.20
|
25.40
|
26.00
|
26.00
|
11.40
|
25,530
|
|
|
11/22/2010
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
11.14
|
21,310
|
|
|
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
|
|
|