|
|
Closing price on 5/25/2011
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.30 |
| Volume |
75,130 |
| Split-adjusted Price |
6.36 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.50 / -4.63%
|
10.50
|
11.20
|
10.30
|
10.30
|
10.30
|
6.36
|
75,130
|
|
|
5/24/2011
|
-0.50 / -4.42%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
6.67
|
48,630
|
|
|
5/23/2011
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
6.98
|
21,730
|
|
|
5/20/2011
|
+0.20 / +1.80%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
6.98
|
21,360
|
|
|
5/19/2011
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
6.85
|
23,890
|
|
|
5/18/2011
|
-0.60 / -4.92%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
7.16
|
12,650
|
|
|
5/17/2011
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.20
|
7.53
|
8,520
|
|
|
5/16/2011
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
7.72
|
3,510
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
7.90
|
7,820
|
|
|
5/12/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.80
|
7.90
|
21,050
|
|
|
5/11/2011
|
-0.20 / -1.54%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
7.90
|
10,850
|
|
|
5/10/2011
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.50
|
13.00
|
13.00
|
8.03
|
31,800
|
|
|
5/9/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
7.96
|
43,170
|
|
|
5/6/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.50
|
7.72
|
5,530
|
|
|
5/5/2011
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
7.72
|
20,110
|
|
|
5/4/2011
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
7.90
|
10,300
|
|
|
4/29/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.03
|
7,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|