Closing price on 3/22/2006
|
|
Open |
47.50 |
High |
47.50 |
Low |
47.50 |
Volume |
3,200 |
Split-adjusted Price |
25.89 |
|
|
VTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2006
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
25.89
|
3,200
|
|
3/21/2006
|
+1.60 / +3.49%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
25.89
|
10,630
|
|
3/20/2006
|
+0.20 / +0.44%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
25.02
|
6,300
|
|
3/17/2006
|
+0.20 / +0.44%
|
45.50
|
45.70
|
45.50
|
45.70
|
45.70
|
24.91
|
7,080
|
|
3/16/2006
|
-2.00 / -4.21%
|
45.50
|
45.50
|
45.20
|
45.50
|
45.50
|
24.80
|
7,880
|
|
3/15/2006
|
-2.00 / -4.04%
|
49.50
|
49.50
|
47.50
|
47.50
|
47.50
|
25.89
|
870
|
|
3/14/2006
|
+0.20 / +0.41%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
26.98
|
2,160
|
|
3/13/2006
|
+2.30 / +4.89%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
26.88
|
1,730
|
|
3/10/2006
|
+2.00 / +4.44%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.62
|
8,610
|
|
3/9/2006
|
+1.20 / +2.74%
|
45.00
|
45.70
|
45.00
|
45.00
|
45.00
|
24.53
|
5,720
|
|
3/8/2006
|
+2.00 / +4.78%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
23.88
|
6,470
|
|
3/7/2006
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
22.79
|
8,970
|
|
3/6/2006
|
+1.90 / +5.00%
|
38.10
|
39.90
|
38.10
|
39.90
|
39.90
|
21.75
|
3,180
|
|
3/3/2006
|
+1.50 / +4.11%
|
38.00
|
38.30
|
38.00
|
38.00
|
38.00
|
20.72
|
6,340
|
|
3/2/2006
|
+1.50 / +4.29%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
19.90
|
2,110
|
|
3/1/2006
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.08
|
1,170
|
|
2/28/2006
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.08
|
5,840
|
|
2/27/2006
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.08
|
740
|
|
2/24/2006
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.08
|
3,650
|
|
2/23/2006
|
+0.50 / +1.45%
|
35.00
|
36.00
|
35.00
|
35.00
|
35.00
|
19.08
|
3,620
|
|
2/22/2006
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.50
|
18.81
|
3,710
|
|
2/21/2006
|
+0.20 / +0.58%
|
34.70
|
35.00
|
34.70
|
34.70
|
34.70
|
18.92
|
5,490
|
|
2/20/2006
|
+1.00 / +2.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
18.81
|
770
|
|
2/17/2006
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
18.26
|
2,700
|
|
2/16/2006
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.50
|
33.50
|
18.26
|
1,100
|
|
2/15/2006
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
18.26
|
210
|
|
2/14/2006
|
-1.00 / -2.94%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
17.99
|
1,040
|
|
2/13/2006
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.53
|
0
|
|
2/10/2006
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.53
|
0
|
|
2/9/2006
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.53
|
0
|
|
|