|
Closing price on 11/25/2008
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
5,250 |
| Split-adjusted Price |
4.96 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
4.96
|
5,250
|
|
|
11/24/2008
|
-0.50 / -5.00%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.50
|
5.18
|
4,700
|
|
|
11/21/2008
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.45
|
1,600
|
|
|
11/20/2008
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
5.61
|
1,550
|
|
|
11/19/2008
|
-0.50 / -4.42%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.80
|
5.89
|
9,700
|
|
|
11/18/2008
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
6.16
|
1,130
|
|
|
11/17/2008
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.11
|
940
|
|
|
11/14/2008
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.10
|
11.70
|
11.70
|
6.38
|
4,970
|
|
|
11/13/2008
|
-0.20 / -1.74%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
6.16
|
1,680
|
|
|
11/12/2008
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
6.27
|
230
|
|
|
11/11/2008
|
-0.60 / -5.00%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
6.21
|
3,760
|
|
|
11/10/2008
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
6.54
|
1,180
|
|
|
11/7/2008
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
6.27
|
1,560
|
|
|
11/6/2008
|
-0.60 / -4.72%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.10
|
6.60
|
2,630
|
|
|
11/5/2008
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
6.92
|
8,830
|
|
|
11/4/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.50
|
12.10
|
12.10
|
6.60
|
4,630
|
|
|
11/3/2008
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
6.60
|
4,600
|
|
|
10/31/2008
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
6.54
|
10,150
|
|
|
10/30/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
6.54
|
11,490
|
|
|
10/29/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
6.27
|
7,100
|
|
|
10/28/2008
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
740
|
|
|
10/27/2008
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.27
|
2,760
|
|
|
10/24/2008
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
6.60
|
5,850
|
|
|
10/23/2008
|
+0.20 / +1.64%
|
12.20
|
12.50
|
11.60
|
12.40
|
12.40
|
6.76
|
5,160
|
|
|
10/22/2008
|
+0.10 / +0.83%
|
12.00
|
12.70
|
12.00
|
12.20
|
12.20
|
6.65
|
6,980
|
|
|
10/21/2008
|
-0.60 / -4.72%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.10
|
6.60
|
8,050
|
|
|
10/20/2008
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
6.92
|
2,180
|
|
|
10/17/2008
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
6.98
|
3,140
|
|
|
10/16/2008
|
-0.60 / -4.62%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.40
|
6.76
|
1,880
|
|
|
10/15/2008
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
7.09
|
2,950
|
|
|