|
|
Closing price on 8/31/2011
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
190,800 |
| Split-adjusted Price |
6.42 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.40
|
6.42
|
190,800
|
|
|
8/30/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
6.30
|
232,790
|
|
|
8/29/2011
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.05
|
4,770
|
|
|
8/26/2011
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.80
|
9,210
|
|
|
8/25/2011
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.56
|
88,800
|
|
|
8/24/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
5.31
|
22,050
|
|
|
8/23/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
5.37
|
12,960
|
|
|
8/22/2011
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
5.49
|
34,560
|
|
|
8/19/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.25
|
3,560
|
|
|
8/18/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
5.25
|
34,960
|
|
|
8/17/2011
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.25
|
3,910
|
|
|
8/16/2011
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.12
|
1,500
|
|
|
8/15/2011
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
5.00
|
610
|
|
|
8/12/2011
|
-0.30 / -3.66%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.90
|
4.88
|
67,210
|
|
|
8/11/2011
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.06
|
3,870
|
|
|
8/10/2011
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.00
|
7,690
|
|
|
8/9/2011
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.88
|
27,890
|
|
|
8/8/2011
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.12
|
19,340
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
5.31
|
14,800
|
|
|
8/4/2011
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
5.31
|
47,830
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
5.19
|
145,730
|
|
|
8/2/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
5.19
|
34,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|