|
Closing price on 1/11/2008
|
|
| Open |
39.90 |
| High |
41.60 |
| Low |
38.50 |
| Volume |
5,170 |
| Split-adjusted Price |
20.99 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2008
|
-1.40 / -3.51%
|
39.90
|
41.60
|
38.50
|
38.50
|
38.50
|
20.99
|
5,170
|
|
|
1/10/2008
|
-2.10 / -5.00%
|
39.90
|
40.50
|
39.90
|
39.90
|
39.90
|
21.75
|
8,090
|
|
|
1/9/2008
|
-0.50 / -1.18%
|
43.10
|
43.10
|
42.00
|
42.00
|
42.00
|
22.90
|
5,160
|
|
|
1/8/2008
|
+1.50 / +3.66%
|
41.00
|
42.50
|
41.00
|
42.50
|
42.50
|
23.17
|
2,770
|
|
|
1/7/2008
|
-2.00 / -4.65%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.00
|
22.35
|
2,510
|
|
|
1/4/2008
|
-0.60 / -1.38%
|
42.20
|
43.60
|
42.20
|
43.00
|
43.00
|
23.44
|
2,130
|
|
|
1/3/2008
|
-1.50 / -3.33%
|
45.10
|
45.10
|
43.60
|
43.60
|
43.60
|
23.77
|
2,020
|
|
|
1/2/2008
|
-0.90 / -1.96%
|
46.00
|
46.20
|
45.10
|
45.10
|
45.10
|
24.59
|
2,080
|
|
|
12/28/2007
|
-0.50 / -1.08%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.08
|
1,000
|
|
|
12/27/2007
|
0.00 / 0.00%
|
47.90
|
47.90
|
46.50
|
46.50
|
46.50
|
25.35
|
2,700
|
|
|
12/26/2007
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
25.35
|
280
|
|
|
12/25/2007
|
0.00 / 0.00%
|
44.70
|
47.00
|
44.70
|
47.00
|
47.00
|
25.62
|
3,600
|
|
|
12/24/2007
|
+1.00 / +2.17%
|
47.00
|
47.00
|
46.50
|
47.00
|
47.00
|
25.62
|
8,210
|
|
|
12/21/2007
|
+1.00 / +2.22%
|
45.00
|
46.90
|
45.00
|
46.00
|
46.00
|
25.08
|
4,510
|
|
|
12/20/2007
|
0.00 / 0.00%
|
45.50
|
45.50
|
43.20
|
45.00
|
45.00
|
24.53
|
9,620
|
|
|
12/19/2007
|
0.00 / 0.00%
|
43.10
|
46.00
|
43.10
|
45.00
|
45.00
|
24.53
|
3,510
|
|
|
12/18/2007
|
+0.30 / +0.67%
|
45.00
|
45.00
|
43.10
|
45.00
|
45.00
|
24.53
|
1,420
|
|
|
12/17/2007
|
-2.30 / -4.89%
|
45.20
|
48.00
|
44.70
|
44.70
|
44.70
|
24.37
|
3,010
|
|
|
12/14/2007
|
-0.50 / -1.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.62
|
410
|
|
|
12/13/2007
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.50
|
25.89
|
1,150
|
|
|
12/12/2007
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.00
|
47.50
|
47.50
|
25.89
|
4,700
|
|
|
12/11/2007
|
-0.90 / -1.88%
|
47.60
|
48.00
|
47.00
|
47.10
|
47.10
|
25.68
|
3,250
|
|
|
12/10/2007
|
-0.50 / -1.03%
|
47.40
|
48.50
|
47.20
|
48.00
|
48.00
|
26.17
|
10,050
|
|
|
12/7/2007
|
+0.90 / +1.89%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
26.44
|
4,100
|
|
|
12/6/2007
|
-0.40 / -0.83%
|
47.60
|
48.20
|
47.60
|
47.60
|
47.60
|
25.95
|
3,910
|
|
|
12/5/2007
|
-0.20 / -0.41%
|
47.60
|
48.20
|
47.60
|
48.00
|
48.00
|
26.17
|
5,020
|
|
|
12/4/2007
|
-1.30 / -2.63%
|
49.50
|
49.50
|
48.20
|
48.20
|
48.20
|
26.28
|
5,640
|
|
|
12/3/2007
|
0.00 / 0.00%
|
48.10
|
50.00
|
48.10
|
49.50
|
49.50
|
26.98
|
3,160
|
|
|
11/30/2007
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
26.98
|
1,220
|
|
|
11/29/2007
|
+0.40 / +0.82%
|
49.80
|
49.80
|
49.40
|
49.40
|
49.40
|
26.93
|
6,530
|
|
|