|
Closing price on 3/23/2010
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
10,800 |
| Split-adjusted Price |
6.00 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
6.00
|
10,800
|
|
|
3/22/2010
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
5.94
|
4,000
|
|
|
3/19/2010
|
-0.50 / -4.27%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.20
|
6.11
|
10,400
|
|
|
3/18/2010
|
+0.60 / +5.41%
|
11.10
|
11.90
|
11.10
|
11.70
|
11.70
|
6.38
|
9,800
|
|
|
3/17/2010
|
-0.80 / -6.72%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
6.05
|
15,200
|
|
|
3/16/2010
|
-0.60 / -4.80%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
6.49
|
15,100
|
|
|
3/15/2010
|
+0.10 / +0.81%
|
12.60
|
13.00
|
12.30
|
12.50
|
12.50
|
6.81
|
15,200
|
|
|
3/12/2010
|
+0.80 / +6.90%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
6.76
|
44,000
|
|
|
3/11/2010
|
+0.20 / +1.75%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.60
|
6.32
|
20,000
|
|
|
3/10/2010
|
+0.60 / +5.56%
|
10.80
|
11.50
|
10.80
|
11.40
|
11.40
|
6.21
|
41,800
|
|
|
3/9/2010
|
-0.30 / -2.70%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
5.89
|
5,400
|
|
|
3/8/2010
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
6.05
|
30,800
|
|
|
3/5/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
5.67
|
1,300
|
|
|
3/4/2010
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.40
|
5.67
|
13,600
|
|
|
3/3/2010
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
5.89
|
12,800
|
|
|
3/2/2010
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
5.56
|
11,600
|
|
|
3/1/2010
|
-0.40 / -3.67%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
5.72
|
5,500
|
|
|
2/26/2010
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
5.94
|
7,000
|
|
|
2/25/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.56
|
3,400
|
|
|
2/24/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.56
|
2,900
|
|
|
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
|
|
|