|
Closing price on 1/25/2008
|
|
| Open |
32.80 |
| High |
33.50 |
| Low |
32.80 |
| Volume |
790 |
| Split-adjusted Price |
18.26 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2008
|
+0.70 / +2.13%
|
32.80
|
33.50
|
32.80
|
33.50
|
33.50
|
18.26
|
790
|
|
|
1/24/2008
|
-1.60 / -4.65%
|
34.10
|
36.00
|
32.80
|
32.80
|
32.80
|
17.88
|
4,580
|
|
|
1/23/2008
|
-1.80 / -4.97%
|
34.40
|
34.50
|
34.40
|
34.40
|
34.40
|
18.75
|
4,700
|
|
|
1/22/2008
|
-1.60 / -4.23%
|
37.70
|
37.70
|
36.00
|
36.20
|
36.20
|
19.73
|
5,740
|
|
|
1/21/2008
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
20.61
|
880
|
|
|
1/18/2008
|
+0.50 / +1.33%
|
37.70
|
38.00
|
37.70
|
38.00
|
38.00
|
20.72
|
4,890
|
|
|
1/17/2008
|
+1.00 / +2.74%
|
38.30
|
38.30
|
37.00
|
37.50
|
37.50
|
20.44
|
3,210
|
|
|
1/16/2008
|
+1.70 / +4.89%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.50
|
19.90
|
3,800
|
|
|
1/15/2008
|
-1.80 / -4.92%
|
34.80
|
36.00
|
34.80
|
34.80
|
34.80
|
18.97
|
6,020
|
|
|
1/14/2008
|
-1.90 / -4.94%
|
38.20
|
38.20
|
36.60
|
36.60
|
36.60
|
19.95
|
3,800
|
|
|
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
|
|
|