|
Closing price on 12/10/2008
|
|
| Open |
7.70 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
190 |
| Split-adjusted Price |
4.58 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
+0.30 / +3.70%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.40
|
4.58
|
190
|
|
|
12/9/2008
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
4.42
|
800
|
|
|
12/8/2008
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
4.63
|
80
|
|
|
12/5/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
4.74
|
120
|
|
|
12/4/2008
|
+0.10 / +1.16%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
4.74
|
2,640
|
|
|
12/3/2008
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
4.69
|
3,100
|
|
|
12/2/2008
|
-0.10 / -1.15%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
4.69
|
2,950
|
|
|
12/1/2008
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
4.74
|
1,910
|
|
|
11/28/2008
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
4.91
|
1,240
|
|
|
11/27/2008
|
+0.40 / +4.60%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
4.96
|
3,640
|
|
|
11/26/2008
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
4.74
|
4,310
|
|
|
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
|
|
|