|
Closing price on 2/7/2012
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
23,790 |
| Split-adjusted Price |
5.27 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2012
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
5.27
|
23,790
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.34
|
10,220
|
|
|
2/3/2012
|
-0.20 / -2.50%
|
8.30
|
8.40
|
7.80
|
7.80
|
7.80
|
5.34
|
16,140
|
|
|
2/2/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.90
|
8.00
|
8.00
|
5.48
|
35,530
|
|
|
2/1/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.48
|
0
|
|
|
1/31/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.00
|
5.48
|
790
|
|
|
1/30/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.48
|
30
|
|
|
1/20/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
5.48
|
550
|
|
|
1/19/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.48
|
1,290
|
|
|
1/18/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
5.48
|
90
|
|
|
1/17/2012
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
5.48
|
50,299
|
|
|
1/16/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
36,150
|
|
|
1/13/2012
|
+0.20 / +2.47%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
5.68
|
2,010
|
|
|
1/12/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
7,220
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.82
|
30,509
|
|
|
1/10/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.82
|
100
|
|
|
1/9/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.82
|
56,010
|
|
|
1/6/2012
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.70
|
5.95
|
120
|
|
|
1/5/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.10
|
8.80
|
8.80
|
6.02
|
720
|
|
|
1/4/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.82
|
100
|
|
|
1/3/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.89
|
120
|
|
|
12/30/2011
|
+0.40 / +4.82%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.70
|
5.95
|
9,910
|
|
|
12/29/2011
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
5.68
|
2,450
|
|
|
12/28/2011
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
5.95
|
1,020
|
|
|
12/27/2011
|
+0.20 / +2.25%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.10
|
6.23
|
9,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
6.09
|
47,020
|
|
|
12/23/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.09
|
0
|
|
|
12/22/2011
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
6.09
|
630
|
|
|
12/21/2011
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
20
|
|
|
12/20/2011
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
6.09
|
510
|
|
|