|
Closing price on 12/26/2007
|
|
| Open |
46.50 |
| High |
46.50 |
| Low |
46.50 |
| Volume |
280 |
| Split-adjusted Price |
25.35 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2007
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
25.35
|
280
|
|
|
12/25/2007
|
0.00 / 0.00%
|
44.70
|
47.00
|
44.70
|
47.00
|
47.00
|
25.62
|
3,600
|
|
|
12/24/2007
|
+1.00 / +2.17%
|
47.00
|
47.00
|
46.50
|
47.00
|
47.00
|
25.62
|
8,210
|
|
|
12/21/2007
|
+1.00 / +2.22%
|
45.00
|
46.90
|
45.00
|
46.00
|
46.00
|
25.08
|
4,510
|
|
|
12/20/2007
|
0.00 / 0.00%
|
45.50
|
45.50
|
43.20
|
45.00
|
45.00
|
24.53
|
9,620
|
|
|
12/19/2007
|
0.00 / 0.00%
|
43.10
|
46.00
|
43.10
|
45.00
|
45.00
|
24.53
|
3,510
|
|
|
12/18/2007
|
+0.30 / +0.67%
|
45.00
|
45.00
|
43.10
|
45.00
|
45.00
|
24.53
|
1,420
|
|
|
12/17/2007
|
-2.30 / -4.89%
|
45.20
|
48.00
|
44.70
|
44.70
|
44.70
|
24.37
|
3,010
|
|
|
12/14/2007
|
-0.50 / -1.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.62
|
410
|
|
|
12/13/2007
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.50
|
25.89
|
1,150
|
|
|
12/12/2007
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.00
|
47.50
|
47.50
|
25.89
|
4,700
|
|
|
12/11/2007
|
-0.90 / -1.88%
|
47.60
|
48.00
|
47.00
|
47.10
|
47.10
|
25.68
|
3,250
|
|
|
12/10/2007
|
-0.50 / -1.03%
|
47.40
|
48.50
|
47.20
|
48.00
|
48.00
|
26.17
|
10,050
|
|
|
12/7/2007
|
+0.90 / +1.89%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
26.44
|
4,100
|
|
|
12/6/2007
|
-0.40 / -0.83%
|
47.60
|
48.20
|
47.60
|
47.60
|
47.60
|
25.95
|
3,910
|
|
|
12/5/2007
|
-0.20 / -0.41%
|
47.60
|
48.20
|
47.60
|
48.00
|
48.00
|
26.17
|
5,020
|
|
|
12/4/2007
|
-1.30 / -2.63%
|
49.50
|
49.50
|
48.20
|
48.20
|
48.20
|
26.28
|
5,640
|
|
|
12/3/2007
|
0.00 / 0.00%
|
48.10
|
50.00
|
48.10
|
49.50
|
49.50
|
26.98
|
3,160
|
|
|
11/30/2007
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
26.98
|
1,220
|
|
|
11/29/2007
|
+0.40 / +0.82%
|
49.80
|
49.80
|
49.40
|
49.40
|
49.40
|
26.93
|
6,530
|
|
|
11/28/2007
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
26.71
|
3,580
|
|
|
11/27/2007
|
+1.00 / +2.08%
|
48.00
|
49.00
|
48.00
|
49.00
|
49.00
|
26.71
|
3,760
|
|
|
11/26/2007
|
+0.40 / +0.84%
|
47.60
|
49.00
|
47.60
|
48.00
|
48.00
|
26.17
|
6,060
|
|
|
11/23/2007
|
0.00 / 0.00%
|
47.60
|
49.50
|
47.60
|
47.60
|
47.60
|
25.95
|
8,170
|
|
|
11/22/2007
|
-0.20 / -0.42%
|
47.50
|
50.00
|
47.50
|
47.60
|
47.60
|
25.95
|
6,250
|
|
|
11/21/2007
|
-1.20 / -2.45%
|
48.20
|
48.50
|
47.00
|
47.80
|
47.80
|
26.06
|
3,430
|
|
|
11/20/2007
|
-1.00 / -2.00%
|
50.00
|
51.00
|
49.00
|
49.00
|
49.00
|
26.71
|
2,820
|
|
|
11/19/2007
|
-0.50 / -0.99%
|
50.50
|
51.50
|
49.00
|
50.00
|
50.00
|
27.26
|
2,220
|
|
|
11/16/2007
|
-0.50 / -0.98%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
27.53
|
9,060
|
|
|
11/15/2007
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
27.80
|
5,030
|
|
|