|
|
Closing price on 4/28/2011
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
5,000 |
| Split-adjusted Price |
8.03 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.03
|
5,000
|
|
|
4/27/2011
|
-0.10 / -0.76%
|
12.60
|
13.10
|
12.60
|
13.00
|
13.00
|
8.03
|
18,390
|
|
|
4/26/2011
|
-0.40 / -2.96%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.10
|
8.09
|
27,110
|
|
|
4/25/2011
|
+0.30 / +2.27%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.50
|
8.33
|
22,700
|
|
|
4/22/2011
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
8.15
|
20,800
|
|
|
4/21/2011
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
8.40
|
9,500
|
|
|
4/20/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
8.58
|
33,290
|
|
|
4/19/2011
|
-0.70 / -4.76%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.00
|
8.64
|
36,730
|
|
|
4/18/2011
|
-0.70 / -4.55%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
9.07
|
1,210
|
|
|
4/15/2011
|
-5.80 / -27.36%
|
15.80
|
15.80
|
14.60
|
15.40
|
15.40
|
9.51
|
27,300
|
|
|
4/14/2011
|
-0.90 / -4.07%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
9.30
|
68,780
|
|
|
4/13/2011
|
-1.10 / -4.74%
|
22.50
|
23.40
|
22.10
|
22.10
|
22.10
|
9.69
|
99,410
|
|
|
4/8/2011
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
10.17
|
18,740
|
|
|
4/7/2011
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.20
|
10.17
|
22,800
|
|
|
4/6/2011
|
+1.10 / +4.89%
|
23.00
|
23.60
|
22.80
|
23.60
|
23.60
|
10.35
|
29,970
|
|
|
4/5/2011
|
-1.00 / -4.26%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.50
|
9.87
|
54,810
|
|
|
4/4/2011
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.50
|
10.30
|
6,500
|
|
|
4/1/2011
|
-0.30 / -1.25%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
10.39
|
7,790
|
|
|
3/31/2011
|
+0.20 / +0.84%
|
24.20
|
24.20
|
23.70
|
24.00
|
24.00
|
10.52
|
57,530
|
|
|
3/30/2011
|
-0.10 / -0.42%
|
23.10
|
23.90
|
23.10
|
23.80
|
23.80
|
10.44
|
70,600
|
|
|
3/29/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.48
|
100
|
|
|
3/28/2011
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
10.48
|
43,610
|
|
|
3/25/2011
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.80
|
23.90
|
23.90
|
10.48
|
36,240
|
|
|
3/24/2011
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.50
|
24.00
|
24.00
|
10.52
|
72,530
|
|
|
3/23/2011
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
10.39
|
570
|
|
|
3/22/2011
|
-0.60 / -2.49%
|
24.00
|
24.40
|
23.50
|
23.50
|
23.50
|
10.30
|
18,930
|
|
|
3/21/2011
|
+0.20 / +0.84%
|
24.00
|
24.20
|
23.90
|
24.10
|
24.10
|
10.57
|
36,020
|
|
|
3/18/2011
|
+0.60 / +2.58%
|
23.80
|
23.90
|
23.60
|
23.90
|
23.90
|
10.48
|
13,480
|
|
|
3/17/2011
|
-0.30 / -1.27%
|
23.50
|
24.10
|
23.20
|
23.30
|
23.30
|
10.22
|
16,320
|
|
|
3/16/2011
|
+0.60 / +2.61%
|
23.20
|
23.60
|
23.00
|
23.60
|
23.60
|
10.35
|
56,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|