|
Closing price on 10/14/2010
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
4,300 |
| Split-adjusted Price |
5.02 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
5.02
|
4,300
|
|
|
10/13/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.02
|
0
|
|
|
10/12/2010
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
5.02
|
1,800
|
|
|
10/11/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
4.91
|
4,000
|
|
|
10/8/2010
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
4.91
|
4,300
|
|
|
10/7/2010
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
5.02
|
5,100
|
|
|
10/6/2010
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
5.12
|
7,600
|
|
|
10/5/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
5.07
|
5,000
|
|
|
10/4/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
5.12
|
7,200
|
|
|
10/1/2010
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
5.12
|
2,800
|
|
|
9/30/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.18
|
5,100
|
|
|
9/29/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.30
|
9.50
|
9.50
|
5.18
|
3,500
|
|
|
9/28/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
5.18
|
5,900
|
|
|
9/27/2010
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
2,900
|
|
|
9/24/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.40
|
300
|
|
|
9/23/2010
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.60
|
10.00
|
10.00
|
5.45
|
2,900
|
|
|
9/22/2010
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
5.51
|
1,600
|
|
|
9/21/2010
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.34
|
7,200
|
|
|
9/20/2010
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
5.23
|
9,500
|
|
|
9/17/2010
|
+0.20 / +2.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
5.56
|
13,200
|
|
|
9/16/2010
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.45
|
1,700
|
|
|
9/15/2010
|
-0.20 / -2.00%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.80
|
5.34
|
11,900
|
|
|
9/14/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.00
|
5.45
|
12,200
|
|
|
9/13/2010
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.60
|
10.00
|
10.00
|
5.45
|
8,500
|
|
|
9/10/2010
|
-0.30 / -2.88%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
5.51
|
4,800
|
|
|
9/9/2010
|
+0.40 / +4.00%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.40
|
5.67
|
21,400
|
|
|
9/8/2010
|
-0.20 / -1.96%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
5.45
|
6,100
|
|
|
9/7/2010
|
-0.60 / -5.56%
|
11.20
|
11.20
|
10.10
|
10.20
|
10.20
|
5.56
|
20,900
|
|
|
9/6/2010
|
+0.30 / +2.86%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.80
|
5.89
|
5,200
|
|
|
9/1/2010
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
5.72
|
7,700
|
|
|