|
Closing price on 12/25/2009
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
22,400 |
| Split-adjusted Price |
6.38 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2009
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
6.38
|
22,400
|
|
|
12/24/2009
|
+0.80 / +7.62%
|
10.50
|
11.30
|
10.40
|
11.30
|
11.30
|
6.16
|
21,700
|
|
|
12/23/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.72
|
3,200
|
|
|
12/22/2009
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
5.72
|
4,300
|
|
|
12/21/2009
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.83
|
6,100
|
|
|
12/18/2009
|
+0.70 / +7.53%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
5.45
|
11,100
|
|
|
12/17/2009
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.07
|
4,000
|
|
|
12/16/2009
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
5.34
|
12,100
|
|
|
12/15/2009
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
5.51
|
8,800
|
|
|
12/14/2009
|
+0.50 / +5.05%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
5.67
|
8,700
|
|
|
12/11/2009
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.60
|
9.90
|
9.90
|
5.40
|
7,700
|
|
|
12/10/2009
|
-0.10 / -0.97%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
5.56
|
3,300
|
|
|
12/9/2009
|
-0.60 / -5.50%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
5.61
|
8,100
|
|
|
12/8/2009
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.70
|
10.90
|
10.90
|
5.94
|
8,200
|
|
|
12/7/2009
|
+0.30 / +2.75%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.20
|
6.11
|
4,800
|
|
|
12/4/2009
|
-0.70 / -6.03%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
5.94
|
2,000
|
|
|
12/3/2009
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
6.32
|
4,400
|
|
|
12/2/2009
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
6.60
|
4,700
|
|
|
12/1/2009
|
+0.60 / +5.17%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
6.65
|
5,600
|
|
|
11/30/2009
|
+0.80 / +7.41%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
6.32
|
2,100
|
|
|
11/27/2009
|
-0.30 / -2.70%
|
10.40
|
11.80
|
10.40
|
10.80
|
10.80
|
5.89
|
23,700
|
|
|
11/26/2009
|
-0.70 / -5.93%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
6.05
|
8,300
|
|
|
11/25/2009
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
6.43
|
19,600
|
|
|
11/24/2009
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
6.71
|
2,800
|
|
|
11/23/2009
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
6.87
|
4,900
|
|
|
11/20/2009
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
7.20
|
6,600
|
|
|
11/19/2009
|
+0.10 / +0.75%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
7.30
|
15,500
|
|
|
11/18/2009
|
+0.30 / +2.31%
|
12.80
|
13.40
|
12.60
|
13.30
|
13.30
|
7.25
|
21,700
|
|
|
11/17/2009
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
7.09
|
4,700
|
|
|
11/16/2009
|
-0.70 / -5.07%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.10
|
7.14
|
6,400
|
|
|