|
|
Closing price on 5/28/2012
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
25,820 |
| Split-adjusted Price |
6.51 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
6.51
|
25,820
|
|
|
5/25/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.51
|
24,610
|
|
|
5/24/2012
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.21
|
5,170
|
|
|
5/23/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
6.51
|
30,130
|
|
|
5/22/2012
|
-0.40 / -4.44%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
6.51
|
18,060
|
|
|
5/21/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
6.82
|
23,610
|
|
|
5/18/2012
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
6.51
|
27,920
|
|
|
5/17/2012
|
-1.40 / -13.46%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
6.82
|
8,860
|
|
|
5/16/2012
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.70
|
10.40
|
10.40
|
7.12
|
33,120
|
|
|
5/15/2012
|
-0.50 / -4.76%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
6.84
|
82,250
|
|
|
5/14/2012
|
-0.50 / -4.55%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.50
|
7.19
|
71,110
|
|
|
5/11/2012
|
-0.50 / -4.35%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
7.53
|
52,000
|
|
|
5/10/2012
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
7.87
|
260,110
|
|
|
5/9/2012
|
+0.50 / +4.50%
|
11.40
|
11.60
|
10.90
|
11.60
|
11.60
|
7.94
|
112,730
|
|
|
5/8/2012
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
7.60
|
125,360
|
|
|
5/7/2012
|
+0.30 / +2.91%
|
10.70
|
10.70
|
9.90
|
10.60
|
10.60
|
7.25
|
40,190
|
|
|
5/4/2012
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
7.05
|
36,070
|
|
|
5/3/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
6.84
|
35,570
|
|
|
5/2/2012
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
6.78
|
226,680
|
|
|
4/27/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.80
|
6.71
|
50,510
|
|
|
4/26/2012
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.40
|
6.43
|
26,040
|
|
|
4/25/2012
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
6.71
|
48,300
|
|
|
4/24/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.70
|
6.64
|
39,610
|
|
|
4/23/2012
|
-0.10 / -1.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.70
|
6.64
|
45,710
|
|
|
4/20/2012
|
+0.10 / +1.03%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
6.71
|
60,010
|
|
|
4/19/2012
|
-0.50 / -4.90%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
6.64
|
106,060
|
|
|
4/18/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
6.98
|
145,610
|
|
|
4/17/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.71
|
57,030
|
|
|
4/16/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
6.43
|
32,650
|
|
|
4/13/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
6.16
|
236,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|