|
Closing price on 2/23/2010
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
2,700 |
| Split-adjusted Price |
5.56 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
5.56
|
2,700
|
|
|
2/22/2010
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.67
|
1,000
|
|
|
2/12/2010
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.00
|
4,200
|
|
|
2/11/2010
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.89
|
1,400
|
|
|
2/10/2010
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
5.72
|
3,300
|
|
|
2/9/2010
|
-0.60 / -5.61%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
5.51
|
1,300
|
|
|
2/8/2010
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
5.83
|
10,200
|
|
|
2/5/2010
|
-0.60 / -5.56%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
5.56
|
2,200
|
|
|
2/4/2010
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.89
|
100
|
|
|
2/3/2010
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
5.67
|
9,500
|
|
|
2/2/2010
|
-0.20 / -1.90%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
5.61
|
600
|
|
|
2/1/2010
|
-0.30 / -2.78%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.50
|
5.72
|
4,900
|
|
|
1/29/2010
|
-0.10 / -0.92%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.80
|
5.89
|
8,300
|
|
|
1/28/2010
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
5.94
|
2,200
|
|
|
1/27/2010
|
-0.20 / -1.85%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
5.78
|
6,400
|
|
|
1/26/2010
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.89
|
10,000
|
|
|
1/25/2010
|
-0.30 / -2.86%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
5.56
|
3,000
|
|
|
1/22/2010
|
+0.50 / +5.00%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
5.72
|
4,700
|
|
|
1/21/2010
|
-1.00 / -9.09%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
5.45
|
9,300
|
|
|
1/20/2010
|
+0.50 / +4.76%
|
11.00
|
11.20
|
10.00
|
11.00
|
11.00
|
6.00
|
9,700
|
|
|
1/19/2010
|
+0.10 / +0.96%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
5.72
|
2,800
|
|
|
1/18/2010
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.67
|
3,100
|
|
|
1/15/2010
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
5.94
|
2,900
|
|
|
1/14/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.11
|
100
|
|
|
1/13/2010
|
+0.50 / +4.67%
|
10.40
|
11.20
|
10.30
|
11.20
|
11.20
|
6.11
|
9,600
|
|
|
1/12/2010
|
-0.90 / -7.76%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
5.83
|
9,800
|
|
|
1/11/2010
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.60
|
6.32
|
9,500
|
|
|
1/8/2010
|
-0.10 / -0.88%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
6.16
|
5,900
|
|
|
1/7/2010
|
-0.50 / -4.20%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.40
|
6.21
|
2,700
|
|
|
1/6/2010
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
6.49
|
12,200
|
|
|