Closing price on 4/3/2008
|
|
Open |
23.20 |
High |
23.20 |
Low |
23.20 |
Volume |
20 |
Split-adjusted Price |
12.65 |
|
|
VTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/13/2008
|
-1.00 / -3.17%
|
31.50
|
31.50
|
30.30
|
30.50
|
30.50
|
16.63
|
3,160
|
|
3/12/2008
|
+1.00 / +3.28%
|
30.50
|
32.00
|
30.00
|
31.50
|
31.50
|
17.17
|
16,790
|
|
3/11/2008
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.10
|
30.50
|
30.50
|
16.63
|
9,330
|
|
3/10/2008
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
16.68
|
1,840
|
|
3/7/2008
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.92
|
2,700
|
|
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
|
|
|