|
Closing price on 2/15/2005
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
32.50 |
| Volume |
1,190 |
| Split-adjusted Price |
17.72 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.72
|
1,190
|
|
|
2/14/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.72
|
1,210
|
|
|
2/4/2005
|
+0.10 / +0.31%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.50
|
17.72
|
1,290
|
|
|
2/3/2005
|
+0.70 / +2.21%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.40
|
17.66
|
3,200
|
|
|
2/2/2005
|
-0.30 / -0.94%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
17.28
|
2,570
|
|
|
2/1/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
0
|
|
|
1/31/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
400
|
|
|
1/28/2005
|
+0.20 / +0.63%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
1,500
|
|
|
1/27/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.34
|
0
|
|
|
1/26/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.34
|
0
|
|
|
1/25/2005
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.80
|
17.34
|
2,000
|
|
|
1/24/2005
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
17.44
|
200
|
|
|
1/21/2005
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.60
|
31.90
|
31.90
|
17.39
|
50
|
|
|
1/20/2005
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
17.23
|
0
|
|
|
1/19/2005
|
-0.50 / -1.56%
|
31.60
|
32.10
|
31.60
|
31.60
|
31.60
|
17.23
|
40
|
|
|
1/18/2005
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
17.50
|
10
|
|
|
1/17/2005
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
17.44
|
1,100
|
|
|
1/14/2005
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.39
|
170
|
|
|
1/13/2005
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.39
|
0
|
|
|
1/12/2005
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.39
|
0
|
|
|
1/11/2005
|
-0.10 / -0.31%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
17.39
|
100
|
|
|
1/10/2005
|
-0.30 / -0.93%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
600
|
|
|
1/7/2005
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
17.61
|
0
|
|
|
1/6/2005
|
+0.30 / +0.94%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.30
|
17.61
|
20
|
|
|
1/5/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
100
|
|
|
1/4/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
3,050
|
|
|
12/31/2004
|
-0.30 / -0.93%
|
32.00
|
32.30
|
32.00
|
32.00
|
32.00
|
17.44
|
110
|
|
|
12/30/2004
|
-0.20 / -0.62%
|
32.30
|
32.50
|
32.30
|
32.30
|
32.30
|
17.61
|
770
|
|
|
12/29/2004
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.50
|
17.72
|
470
|
|
|
12/28/2004
|
-0.50 / -1.49%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
17.99
|
30
|
|
|