|
|
Closing price on 3/3/2011
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.60 |
| Volume |
43,340 |
| Split-adjusted Price |
9.91 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.40 / -1.74%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
9.91
|
43,340
|
|
|
3/2/2011
|
-1.20 / -4.96%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
10.09
|
34,760
|
|
|
3/1/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.60
|
24.20
|
24.20
|
10.61
|
11,610
|
|
|
2/28/2011
|
-0.90 / -3.59%
|
25.40
|
25.50
|
24.00
|
24.20
|
24.20
|
10.61
|
27,300
|
|
|
2/25/2011
|
+0.70 / +2.87%
|
25.10
|
25.10
|
24.20
|
25.10
|
25.10
|
11.01
|
10,110
|
|
|
2/24/2011
|
-0.70 / -2.79%
|
24.00
|
24.70
|
23.90
|
24.40
|
24.40
|
10.70
|
88,180
|
|
|
2/23/2011
|
-0.30 / -1.18%
|
26.40
|
26.40
|
24.60
|
25.10
|
25.10
|
11.01
|
32,940
|
|
|
2/22/2011
|
-1.30 / -4.87%
|
25.50
|
25.90
|
25.40
|
25.40
|
25.40
|
11.14
|
62,140
|
|
|
2/21/2011
|
-1.40 / -4.98%
|
26.90
|
27.00
|
26.70
|
26.70
|
26.70
|
11.71
|
67,700
|
|
|
2/18/2011
|
-1.40 / -4.75%
|
29.40
|
29.40
|
28.10
|
28.10
|
28.10
|
12.32
|
174,810
|
|
|
2/17/2011
|
-0.40 / -1.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
12.94
|
28,030
|
|
|
2/16/2011
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.70
|
29.90
|
29.90
|
13.11
|
85,770
|
|
|
2/15/2011
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.60
|
30.00
|
30.00
|
13.16
|
22,210
|
|
|
2/14/2011
|
-0.60 / -1.96%
|
30.30
|
30.50
|
30.00
|
30.00
|
30.00
|
13.16
|
39,670
|
|
|
2/11/2011
|
-0.20 / -0.65%
|
30.40
|
30.70
|
30.40
|
30.60
|
30.60
|
13.42
|
21,270
|
|
|
2/10/2011
|
0.00 / 0.00%
|
30.40
|
31.30
|
30.40
|
30.80
|
30.80
|
13.51
|
60,310
|
|
|
2/9/2011
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.40
|
30.80
|
30.80
|
13.51
|
44,340
|
|
|
2/8/2011
|
+0.20 / +0.65%
|
30.10
|
30.80
|
30.00
|
30.80
|
30.80
|
13.51
|
26,520
|
|
|
1/28/2011
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.60
|
30.60
|
13.42
|
112,410
|
|
|
1/27/2011
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.00
|
30.50
|
30.50
|
13.37
|
78,290
|
|
|
1/26/2011
|
+0.20 / +0.66%
|
30.30
|
31.00
|
30.20
|
30.30
|
30.30
|
13.29
|
93,470
|
|
|
1/25/2011
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.00
|
30.10
|
30.10
|
13.20
|
183,410
|
|
|
1/24/2011
|
-1.20 / -3.81%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.30
|
13.29
|
203,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|