|
Closing price on 11/13/2009
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
22,700 |
| Split-adjusted Price |
7.52 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2009
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.00
|
13.80
|
13.80
|
7.52
|
22,700
|
|
|
11/12/2009
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.60
|
13.30
|
13.30
|
7.25
|
31,100
|
|
|
11/11/2009
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.90
|
7.03
|
14,300
|
|
|
11/10/2009
|
-0.70 / -5.26%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
6.87
|
20,300
|
|
|
11/9/2009
|
-0.60 / -4.32%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
7.25
|
13,400
|
|
|
11/6/2009
|
-0.10 / -0.71%
|
14.80
|
14.80
|
13.90
|
13.90
|
13.90
|
7.58
|
19,800
|
|
|
11/5/2009
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
7.63
|
33,000
|
|
|
11/4/2009
|
+1.10 / +9.17%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
7.14
|
35,300
|
|
|
11/3/2009
|
-1.00 / -7.69%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
6.54
|
21,000
|
|
|
11/2/2009
|
-0.40 / -2.99%
|
13.30
|
13.50
|
12.40
|
13.00
|
13.00
|
7.09
|
16,400
|
|
|
10/30/2009
|
+0.90 / +7.20%
|
12.60
|
13.40
|
12.20
|
13.40
|
13.40
|
7.30
|
15,900
|
|
|
10/29/2009
|
-1.10 / -8.09%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.50
|
6.81
|
42,200
|
|
|
10/28/2009
|
-0.50 / -3.55%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.60
|
7.41
|
38,100
|
|
|
10/27/2009
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.69
|
17,500
|
|
|
10/26/2009
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
8.23
|
14,700
|
|
|
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
|
|
|