|
|
Closing price on 8/1/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
26,390 |
| Split-adjusted Price |
5.37 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
5.37
|
26,390
|
|
|
7/29/2011
|
-0.40 / -4.35%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
5.43
|
31,740
|
|
|
7/28/2011
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
5.68
|
14,490
|
|
|
7/27/2011
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
5.74
|
45,660
|
|
|
7/26/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
5.99
|
5,220
|
|
|
7/25/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.17
|
100
|
|
|
7/22/2011
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
6.24
|
210,300
|
|
|
7/21/2011
|
+0.40 / +3.96%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
6.48
|
92,940
|
|
|
7/20/2011
|
+0.30 / +3.06%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.24
|
5,430
|
|
|
7/19/2011
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
6.05
|
8,520
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
6.24
|
5,370
|
|
|
7/15/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
6.24
|
5,940
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.30
|
2,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
6.30
|
536,830
|
|
|
7/12/2011
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.30
|
32,030
|
|
|
7/11/2011
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.42
|
7,020
|
|
|
7/8/2011
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
6.36
|
25,980
|
|
|
7/7/2011
|
+0.10 / +0.93%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
6.67
|
20
|
|
|
7/6/2011
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
6.61
|
14,500
|
|
|
7/5/2011
|
+0.30 / +2.86%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.80
|
6.67
|
10,210
|
|
|
7/4/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
6.48
|
1,120
|
|
|
7/1/2011
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
6.48
|
48,720
|
|
|
6/30/2011
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
6.79
|
19,230
|
|
|
6/29/2011
|
+0.40 / +3.70%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.20
|
6.91
|
23,350
|
|
|
6/28/2011
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
6.67
|
37,770
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
6.73
|
11,560
|
|
|
6/24/2011
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
6.73
|
5,350
|
|
|
6/23/2011
|
-0.20 / -1.77%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.10
|
6.85
|
30,760
|
|
|
6/22/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
6.98
|
31,320
|
|
|
6/21/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
6.98
|
8,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|