|
Closing price on 10/23/2009
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
14.50 |
| Volume |
174,800 |
| Split-adjusted Price |
8.18 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-0.40 / -2.60%
|
16.40
|
16.40
|
14.50
|
15.00
|
15.00
|
8.18
|
174,800
|
|
|
10/22/2009
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
8.40
|
108,000
|
|
|
10/21/2009
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.85
|
49,900
|
|
|
10/20/2009
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
7.36
|
22,600
|
|
|
10/19/2009
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.30
|
13.20
|
13.20
|
7.20
|
71,600
|
|
|
10/16/2009
|
-0.50 / -3.85%
|
12.90
|
12.90
|
11.90
|
12.50
|
12.50
|
6.81
|
22,600
|
|
|
10/15/2009
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
7.09
|
65,100
|
|
|
10/14/2009
|
+0.40 / +3.33%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.40
|
6.76
|
20,400
|
|
|
10/13/2009
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
6.54
|
24,900
|
|
|
10/12/2009
|
+0.70 / +5.93%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
6.81
|
85,900
|
|
|
10/9/2009
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
6.43
|
13,200
|
|
|
10/8/2009
|
-0.60 / -4.88%
|
12.00
|
12.20
|
11.50
|
11.70
|
11.70
|
6.38
|
8,400
|
|
|
10/7/2009
|
+0.30 / +2.50%
|
12.70
|
12.70
|
11.80
|
12.30
|
12.30
|
6.71
|
46,900
|
|
|
10/6/2009
|
+0.60 / +5.26%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
6.54
|
37,100
|
|
|
10/5/2009
|
+0.30 / +2.70%
|
11.00
|
11.50
|
10.80
|
11.40
|
11.40
|
6.21
|
13,000
|
|
|
10/2/2009
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
6.05
|
13,700
|
|
|
10/1/2009
|
-0.20 / -1.68%
|
12.00
|
12.50
|
11.50
|
11.70
|
11.70
|
6.38
|
37,700
|
|
|
9/30/2009
|
+0.40 / +3.48%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.90
|
6.49
|
27,300
|
|
|
9/29/2009
|
-0.20 / -1.71%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.50
|
6.27
|
20,700
|
|
|
9/28/2009
|
-0.70 / -5.65%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
6.38
|
21,400
|
|
|
9/25/2009
|
+0.40 / +3.33%
|
12.30
|
12.40
|
11.40
|
12.40
|
12.40
|
6.76
|
32,300
|
|
|
9/24/2009
|
-0.10 / -0.83%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
6.54
|
11,300
|
|
|
9/23/2009
|
-0.20 / -1.63%
|
12.00
|
12.70
|
12.00
|
12.10
|
12.10
|
6.60
|
40,600
|
|
|
9/22/2009
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
6.71
|
24,800
|
|
|
9/21/2009
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
6.81
|
85,700
|
|
|
9/18/2009
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
6.38
|
34,500
|
|
|
9/17/2009
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
6.38
|
24,300
|
|
|
9/16/2009
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
6.27
|
21,400
|
|
|
9/15/2009
|
-0.30 / -2.56%
|
12.00
|
12.20
|
11.40
|
11.40
|
11.40
|
6.21
|
17,700
|
|
|
9/14/2009
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
6.38
|
20,500
|
|
|