|
Closing price on 9/5/2012
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
1,740 |
| Split-adjusted Price |
4.77 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.77
|
1,740
|
|
|
9/4/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.77
|
30,500
|
|
|
8/31/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.92
|
26,700
|
|
|
8/30/2012
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.92
|
2,310
|
|
|
8/29/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.85
|
520
|
|
|
8/28/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
4.85
|
5,720
|
|
|
8/27/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
4.77
|
11,100
|
|
|
8/24/2012
|
+0.20 / +3.33%
|
5.70
|
6.30
|
5.70
|
6.20
|
6.20
|
4.69
|
65,600
|
|
|
8/23/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.54
|
5,920
|
|
|
8/22/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.77
|
4,000
|
|
|
8/21/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
4.92
|
56,800
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.15
|
7,920
|
|
|
8/17/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
5.15
|
8,590
|
|
|
8/16/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.07
|
6,770
|
|
|
8/15/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.22
|
10
|
|
|
8/14/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
5.07
|
14,540
|
|
|
8/13/2012
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
4.85
|
14,910
|
|
|
8/10/2012
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
5.07
|
3,660
|
|
|
8/9/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
5.30
|
2,680
|
|
|
8/8/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.38
|
300
|
|
|
8/7/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.38
|
10
|
|
|
8/6/2012
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.30
|
660
|
|
|
8/3/2012
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
5.07
|
4,010
|
|
|
8/2/2012
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
5.15
|
340
|
|
|
8/1/2012
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.38
|
120
|
|
|
7/31/2012
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
5.60
|
33,660
|
|
|
7/30/2012
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
5.45
|
20,900
|
|
|
7/27/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.30
|
10
|
|
|
7/26/2012
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.15
|
2,010
|
|
|
7/25/2012
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
5.00
|
8,020
|
|
|