|
Closing price on 10/6/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
5,140 |
| Split-adjusted Price |
7.36 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2008
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
7.36
|
5,140
|
|
|
10/3/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.52
|
1,550
|
|
|
10/2/2008
|
-0.20 / -1.45%
|
13.50
|
14.20
|
13.50
|
13.60
|
13.60
|
7.41
|
2,480
|
|
|
10/1/2008
|
+0.50 / +3.76%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
7.52
|
3,470
|
|
|
9/30/2008
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.25
|
4,040
|
|
|
9/29/2008
|
-0.50 / -3.47%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
7.58
|
5,150
|
|
|
9/26/2008
|
+0.20 / +1.41%
|
14.90
|
14.90
|
14.00
|
14.40
|
14.40
|
7.85
|
5,250
|
|
|
9/25/2008
|
-0.50 / -3.40%
|
14.70
|
15.00
|
14.20
|
14.20
|
14.20
|
7.74
|
4,430
|
|
|
9/24/2008
|
+0.20 / +1.38%
|
13.80
|
15.00
|
13.80
|
14.70
|
14.70
|
8.01
|
5,670
|
|
|
9/23/2008
|
-0.50 / -3.33%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.50
|
7.90
|
11,160
|
|
|
9/22/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.18
|
14,950
|
|
|
9/19/2008
|
+0.60 / +4.38%
|
13.10
|
14.30
|
13.10
|
14.30
|
14.30
|
7.80
|
4,110
|
|
|
9/18/2008
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.47
|
3,980
|
|
|
9/17/2008
|
-0.70 / -4.64%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
7.85
|
4,740
|
|
|
9/16/2008
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
8.23
|
1,450
|
|
|
9/15/2008
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
8.61
|
8,240
|
|
|
9/12/2008
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.23
|
4,060
|
|
|
9/11/2008
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.61
|
12,510
|
|
|
9/10/2008
|
-0.80 / -4.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
9.05
|
10,940
|
|
|
9/9/2008
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.40
|
17.40
|
9.49
|
13,850
|
|
|
9/8/2008
|
-0.10 / -0.57%
|
16.70
|
17.50
|
16.70
|
17.40
|
17.40
|
9.49
|
13,420
|
|
|
9/5/2008
|
0.00 / 0.00%
|
17.90
|
18.10
|
16.80
|
17.50
|
17.50
|
9.54
|
29,490
|
|
|
9/4/2008
|
+0.40 / +2.34%
|
17.60
|
17.90
|
17.30
|
17.50
|
17.50
|
9.54
|
25,350
|
|
|
9/3/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
9.32
|
11,850
|
|
|
8/29/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.89
|
4,130
|
|
|
8/28/2008
|
-0.90 / -5.00%
|
18.00
|
18.50
|
17.10
|
17.10
|
17.10
|
9.32
|
4,620
|
|
|
8/27/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.81
|
19,190
|
|
|
8/26/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.38
|
31,540
|
|
|
8/25/2008
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
8.94
|
29,790
|
|
|
8/22/2008
|
+0.40 / +2.61%
|
16.00
|
16.00
|
14.80
|
15.70
|
15.70
|
8.56
|
7,730
|
|
|