|
|
Closing price on 9/30/2011
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
84,550 |
| Split-adjusted Price |
6.64 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
6.64
|
84,550
|
|
|
9/29/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
6.78
|
90,130
|
|
|
9/28/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
6.84
|
58,970
|
|
|
9/27/2011
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
6.71
|
49,330
|
|
|
9/26/2011
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.70
|
6.64
|
22,040
|
|
|
9/23/2011
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.80
|
6.71
|
77,720
|
|
|
9/22/2011
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
6.84
|
88,920
|
|
|
9/21/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
6.71
|
55,940
|
|
|
9/20/2011
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.60
|
9.80
|
9.80
|
6.71
|
110,860
|
|
|
9/19/2011
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
6.91
|
50,290
|
|
|
9/16/2011
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
6.64
|
78,510
|
|
|
9/15/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
6.78
|
105,720
|
|
|
9/14/2011
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
6.78
|
369,740
|
|
|
9/13/2011
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.50
|
6.50
|
105,790
|
|
|
9/12/2011
|
+0.20 / +2.17%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
6.43
|
58,250
|
|
|
9/9/2011
|
-0.30 / -3.16%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.20
|
6.30
|
50,730
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
6.50
|
77,130
|
|
|
9/7/2011
|
-0.70 / -6.86%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
6.50
|
71,070
|
|
|
9/6/2011
|
-0.50 / -4.67%
|
10.20
|
10.70
|
10.20
|
10.20
|
10.20
|
6.30
|
99,340
|
|
|
9/5/2011
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
6.61
|
110,550
|
|
|
9/1/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
6.42
|
519,863
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|