|
Closing price on 10/9/2009
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
13,200 |
| Split-adjusted Price |
6.43 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2009
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
6.32
|
22,000
|
|
|
9/10/2009
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
6.32
|
15,900
|
|
|
9/9/2009
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
6.27
|
18,000
|
|
|
9/8/2009
|
+0.90 / +8.41%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
6.32
|
18,000
|
|
|
9/7/2009
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
5.83
|
6,700
|
|
|
9/4/2009
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
6.11
|
14,800
|
|
|
9/3/2009
|
-0.40 / -3.42%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
6.16
|
7,100
|
|
|
9/1/2009
|
-0.40 / -3.31%
|
11.10
|
12.60
|
11.10
|
11.70
|
11.70
|
6.38
|
9,600
|
|
|
8/31/2009
|
+0.70 / +6.14%
|
10.70
|
12.10
|
10.70
|
12.10
|
12.10
|
6.60
|
46,600
|
|
|
8/28/2009
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
6.21
|
56,300
|
|
|