|
Closing price on 8/20/2010
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
83,200 |
| Split-adjusted Price |
14.86 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
35.00
|
35.00
|
14.86
|
83,200
|
|
|
8/19/2010
|
0.00 / 0.00%
|
34.10
|
35.10
|
34.10
|
35.00
|
35.00
|
14.86
|
41,610
|
|
|
8/18/2010
|
-1.00 / -2.78%
|
35.90
|
36.00
|
34.60
|
35.00
|
35.00
|
14.86
|
25,610
|
|
|
8/17/2010
|
-1.50 / -4.00%
|
36.10
|
37.00
|
36.00
|
36.00
|
36.00
|
15.28
|
66,960
|
|
|
8/16/2010
|
+1.50 / +4.17%
|
37.00
|
37.70
|
36.50
|
37.50
|
37.50
|
15.92
|
68,530
|
|
|
8/13/2010
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.00
|
36.00
|
36.00
|
15.28
|
56,320
|
|
|
8/12/2010
|
-1.80 / -4.76%
|
36.60
|
36.60
|
36.00
|
36.00
|
36.00
|
15.28
|
31,010
|
|
|
8/11/2010
|
+1.70 / +4.71%
|
36.00
|
37.80
|
36.00
|
37.80
|
37.80
|
16.05
|
97,460
|
|
|
8/10/2010
|
-1.90 / -5.00%
|
36.60
|
36.70
|
36.10
|
36.10
|
36.10
|
15.33
|
120,820
|
|
|
8/9/2010
|
-1.40 / -3.55%
|
39.50
|
39.50
|
37.60
|
38.00
|
38.00
|
16.13
|
56,580
|
|
|
8/6/2010
|
-0.40 / -1.01%
|
39.50
|
39.60
|
39.40
|
39.40
|
39.40
|
16.73
|
49,800
|
|
|
8/5/2010
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.20
|
39.80
|
39.80
|
16.90
|
150,230
|
|
|
8/4/2010
|
0.00 / 0.00%
|
39.80
|
39.90
|
39.00
|
39.80
|
39.80
|
16.90
|
174,320
|
|
|
8/3/2010
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.60
|
39.80
|
39.80
|
16.90
|
126,820
|
|
|
8/2/2010
|
-0.40 / -0.99%
|
40.80
|
40.80
|
39.80
|
40.00
|
40.00
|
16.98
|
74,140
|
|
|
7/30/2010
|
+0.40 / +1.00%
|
40.40
|
40.80
|
40.00
|
40.40
|
40.40
|
17.15
|
135,010
|
|
|
7/29/2010
|
-0.20 / -0.50%
|
40.20
|
41.30
|
40.00
|
40.00
|
40.00
|
16.98
|
112,230
|
|
|
7/28/2010
|
-1.40 / -3.37%
|
41.50
|
41.70
|
40.10
|
40.20
|
40.20
|
17.07
|
86,770
|
|
|
7/27/2010
|
-1.60 / -3.70%
|
43.20
|
43.20
|
41.60
|
41.60
|
41.60
|
17.66
|
107,590
|
|
|
7/26/2010
|
+43.20 / +0.00%
|
43.20
|
43.20
|
41.50
|
43.20
|
43.20
|
18.34
|
468,840
|
|
|