|
Closing price on 4/28/2008
|
|
| Open |
20.10 |
| High |
20.90 |
| Low |
20.10 |
| Volume |
4,350 |
| Split-adjusted Price |
10.96 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-0.40 / -1.95%
|
20.10
|
20.90
|
20.10
|
20.10
|
20.10
|
10.96
|
4,350
|
|
|
4/25/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
7,000
|
|
|
4/24/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.39
|
1,010
|
|
|
4/23/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.61
|
2,220
|
|
|
4/22/2008
|
+0.30 / +1.40%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
11.83
|
260
|
|
|
4/21/2008
|
-0.40 / -1.83%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.40
|
11.67
|
3,460
|
|
|
4/18/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.80
|
21.80
|
11.88
|
5,720
|
|
|
4/17/2008
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.80
|
11.88
|
14,530
|
|
|
4/16/2008
|
-0.40 / -1.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.88
|
1,380
|
|
|
4/11/2008
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.20
|
12.10
|
1,680
|
|
|
4/10/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.32
|
1,420
|
|
|
4/9/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.54
|
3,680
|
|
|
4/8/2008
|
-0.40 / -1.68%
|
24.20
|
24.20
|
23.40
|
23.40
|
23.40
|
12.76
|
10,420
|
|
|
4/7/2008
|
+0.40 / +1.71%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.97
|
690
|
|
|
4/4/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.76
|
500
|
|
|
4/3/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.65
|
20
|
|
|
4/2/2008
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.54
|
20
|
|
|
4/1/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.43
|
360
|
|
|
3/31/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.32
|
280
|
|
|
3/28/2008
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
12.21
|
1,710
|
|
|
3/27/2008
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.10
|
9,420
|
|
|
3/26/2008
|
-1.10 / -4.76%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
11.99
|
5,770
|
|
|
3/25/2008
|
-1.20 / -4.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.59
|
2,530
|
|
|
3/24/2008
|
-1.20 / -4.71%
|
24.30
|
24.40
|
24.30
|
24.30
|
24.30
|
13.25
|
1,160
|
|
|
3/21/2008
|
-1.30 / -4.85%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
13.90
|
3,520
|
|
|
3/20/2008
|
+1.00 / +3.88%
|
24.70
|
26.80
|
24.60
|
26.80
|
26.80
|
14.61
|
3,250
|
|
|
3/19/2008
|
-1.30 / -4.80%
|
25.80
|
27.10
|
25.80
|
25.80
|
25.80
|
14.06
|
13,410
|
|
|
3/18/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
14.77
|
11,810
|
|
|
3/17/2008
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.54
|
3,530
|
|
|
3/14/2008
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
16.35
|
3,380
|
|
|