Closing price on 10/25/2010
|
|
Open |
7.90 |
High |
8.10 |
Low |
7.80 |
Volume |
6,600 |
Split-adjusted Price |
4.25 |
|
|
VTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2010
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
4.25
|
6,600
|
|
10/22/2010
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
4.36
|
1,700
|
|
10/21/2010
|
+0.10 / +1.23%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
4.47
|
800
|
|
10/20/2010
|
-0.70 / -7.95%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
4.42
|
2,700
|
|
10/19/2010
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
4.80
|
200
|
|
10/18/2010
|
-0.40 / -4.40%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.74
|
1,100
|
|
10/15/2010
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.96
|
600
|
|
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
|
|
|