|
|
Closing price on 9/17/2010
|
|
| Open |
32.00 |
| High |
32.40 |
| Low |
32.00 |
| Volume |
23,130 |
| Split-adjusted Price |
13.76 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.40 / +1.25%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.40
|
13.76
|
23,130
|
|
|
9/16/2010
|
0.00 / 0.00%
|
33.20
|
33.20
|
31.50
|
32.00
|
32.00
|
13.59
|
4,830
|
|
|
9/15/2010
|
+0.10 / +0.31%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.00
|
13.59
|
2,700
|
|
|
9/14/2010
|
+1.20 / +3.91%
|
32.10
|
32.10
|
31.00
|
31.90
|
31.90
|
13.54
|
11,930
|
|
|
9/13/2010
|
-1.60 / -4.95%
|
32.30
|
32.30
|
30.70
|
30.70
|
30.70
|
13.03
|
82,570
|
|
|
9/10/2010
|
-1.70 / -5.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
13.71
|
91,130
|
|
|
9/9/2010
|
+0.50 / +1.49%
|
33.50
|
34.50
|
33.40
|
34.00
|
34.00
|
14.44
|
45,560
|
|
|
9/8/2010
|
-0.50 / -1.47%
|
33.00
|
33.50
|
32.60
|
33.50
|
33.50
|
14.22
|
48,120
|
|
|
9/7/2010
|
-0.70 / -2.02%
|
33.80
|
34.70
|
33.70
|
34.00
|
34.00
|
14.44
|
37,580
|
|
|
9/6/2010
|
+0.60 / +1.76%
|
35.60
|
35.60
|
34.50
|
34.70
|
34.70
|
14.73
|
40,380
|
|
|
9/1/2010
|
+0.80 / +2.40%
|
33.50
|
34.10
|
33.30
|
34.10
|
34.10
|
14.48
|
85,800
|
|
|
8/31/2010
|
+1.50 / +4.72%
|
31.80
|
33.30
|
31.80
|
33.30
|
33.30
|
14.14
|
127,360
|
|
|
8/30/2010
|
+1.50 / +4.95%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.80
|
13.50
|
60,670
|
|
|
8/27/2010
|
-1.20 / -3.81%
|
30.20
|
31.30
|
30.00
|
30.30
|
30.30
|
12.86
|
83,440
|
|
|
8/26/2010
|
-0.80 / -2.48%
|
31.30
|
32.00
|
30.70
|
31.50
|
31.50
|
13.37
|
175,370
|
|
|
8/25/2010
|
-1.70 / -5.00%
|
33.00
|
34.00
|
32.30
|
32.30
|
32.30
|
13.71
|
43,980
|
|
|
8/24/2010
|
-0.40 / -1.16%
|
34.90
|
34.90
|
32.70
|
34.00
|
34.00
|
14.44
|
57,180
|
|
|
8/23/2010
|
-0.60 / -1.71%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.40
|
14.61
|
26,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|