|
Closing price on 10/21/2010
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
800 |
| Split-adjusted Price |
3.43 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
+0.10 / +1.23%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
3.43
|
800
|
|
|
10/20/2010
|
-0.70 / -7.95%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
3.39
|
2,700
|
|
|
10/19/2010
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
200
|
|
|
10/18/2010
|
-0.40 / -4.40%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.64
|
1,100
|
|
|
10/15/2010
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.81
|
600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
3.85
|
4,300
|
|
|
10/13/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.85
|
0
|
|
|
10/12/2010
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.85
|
1,800
|
|
|
10/11/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.77
|
4,000
|
|
|
10/8/2010
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.77
|
4,300
|
|
|
10/7/2010
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
3.85
|
5,100
|
|
|
10/6/2010
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
3.94
|
7,600
|
|
|
10/5/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.90
|
5,000
|
|
|
10/4/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
3.94
|
7,200
|
|
|
10/1/2010
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.94
|
2,800
|
|
|
9/30/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.98
|
5,100
|
|
|
9/29/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.30
|
9.50
|
9.50
|
3.98
|
3,500
|
|
|
9/28/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.98
|
5,900
|
|
|
9/27/2010
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.98
|
2,900
|
|
|
9/24/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.15
|
300
|
|
|
9/23/2010
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.60
|
10.00
|
10.00
|
4.19
|
2,900
|
|
|
9/22/2010
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
4.23
|
1,600
|
|
|
9/21/2010
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.11
|
7,200
|
|
|
9/20/2010
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
4.02
|
9,500
|
|
|
9/17/2010
|
+0.20 / +2.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
4.27
|
13,200
|
|
|
9/16/2010
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.19
|
1,700
|
|
|
9/15/2010
|
-0.20 / -2.00%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.80
|
4.11
|
11,900
|
|
|
9/14/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.00
|
4.19
|
12,200
|
|
|
9/13/2010
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.60
|
10.00
|
10.00
|
4.19
|
8,500
|
|
|
9/10/2010
|
-0.30 / -2.88%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
4.23
|
4,800
|
|
|