|
Closing price on 3/6/2008
|
|
| Open |
26.60 |
| High |
27.90 |
| Low |
26.60 |
| Volume |
7,260 |
| Split-adjusted Price |
15.21 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2008
|
+1.30 / +4.89%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.90
|
15.21
|
7,260
|
|
|
3/5/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
14.50
|
4,530
|
|
|
3/4/2008
|
-1.40 / -4.78%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.90
|
15.21
|
3,150
|
|
|
3/3/2008
|
-1.50 / -4.87%
|
29.30
|
30.00
|
29.30
|
29.30
|
29.30
|
15.97
|
4,280
|
|
|
2/29/2008
|
-1.50 / -4.64%
|
32.50
|
33.00
|
30.80
|
30.80
|
30.80
|
16.79
|
6,270
|
|
|
2/28/2008
|
+0.10 / +0.31%
|
32.20
|
32.90
|
32.20
|
32.30
|
32.30
|
17.61
|
5,000
|
|
|
2/27/2008
|
-1.30 / -3.88%
|
33.50
|
33.50
|
32.00
|
32.20
|
32.20
|
17.55
|
1,690
|
|
|
2/26/2008
|
-0.60 / -1.76%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.50
|
18.26
|
6,890
|
|
|
2/25/2008
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
18.59
|
2,740
|
|
|
2/22/2008
|
-1.70 / -4.97%
|
32.50
|
32.60
|
32.50
|
32.50
|
32.50
|
17.72
|
8,890
|
|
|
2/21/2008
|
-1.80 / -5.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
18.64
|
3,680
|
|
|
2/20/2008
|
-1.80 / -4.76%
|
36.00
|
38.50
|
36.00
|
36.00
|
36.00
|
19.63
|
5,680
|
|
|
2/19/2008
|
+1.20 / +3.28%
|
38.00
|
38.00
|
37.00
|
37.80
|
37.80
|
20.61
|
6,070
|
|
|
2/18/2008
|
-1.90 / -4.94%
|
36.60
|
38.00
|
36.60
|
36.60
|
36.60
|
19.95
|
5,170
|
|
|
2/15/2008
|
-0.50 / -1.28%
|
39.20
|
39.20
|
38.50
|
38.50
|
38.50
|
20.99
|
3,700
|
|
|
2/14/2008
|
+0.50 / +1.30%
|
36.70
|
40.40
|
36.70
|
39.00
|
39.00
|
21.26
|
1,660
|
|
|
2/13/2008
|
-2.00 / -4.94%
|
40.00
|
41.00
|
38.50
|
38.50
|
38.50
|
20.99
|
3,310
|
|
|
2/12/2008
|
-1.50 / -3.57%
|
40.00
|
41.50
|
40.00
|
40.50
|
40.50
|
22.08
|
660
|
|
|
2/1/2008
|
+2.00 / +5.00%
|
41.50
|
42.00
|
41.00
|
42.00
|
42.00
|
22.90
|
5,960
|
|
|
1/31/2008
|
+1.70 / +4.44%
|
40.00
|
40.00
|
38.00
|
40.00
|
40.00
|
21.81
|
15,340
|
|
|
1/30/2008
|
+1.80 / +4.93%
|
36.50
|
38.30
|
36.50
|
38.30
|
38.30
|
20.88
|
13,170
|
|
|
1/29/2008
|
+1.70 / +4.89%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
19.90
|
3,810
|
|
|
1/28/2008
|
+1.30 / +3.88%
|
33.80
|
34.80
|
33.80
|
34.80
|
34.80
|
18.97
|
1,990
|
|
|
1/25/2008
|
+0.70 / +2.13%
|
32.80
|
33.50
|
32.80
|
33.50
|
33.50
|
18.26
|
790
|
|
|
1/24/2008
|
-1.60 / -4.65%
|
34.10
|
36.00
|
32.80
|
32.80
|
32.80
|
17.88
|
4,580
|
|
|
1/23/2008
|
-1.80 / -4.97%
|
34.40
|
34.50
|
34.40
|
34.40
|
34.40
|
18.75
|
4,700
|
|
|
1/22/2008
|
-1.60 / -4.23%
|
37.70
|
37.70
|
36.00
|
36.20
|
36.20
|
19.73
|
5,740
|
|
|
1/21/2008
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
20.61
|
880
|
|
|
1/18/2008
|
+0.50 / +1.33%
|
37.70
|
38.00
|
37.70
|
38.00
|
38.00
|
20.72
|
4,890
|
|
|
1/17/2008
|
+1.00 / +2.74%
|
38.30
|
38.30
|
37.00
|
37.50
|
37.50
|
20.44
|
3,210
|
|
|