|
Closing price on 5/16/2008
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
790 |
| Split-adjusted Price |
9.43 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
790
|
|
|
5/15/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.59
|
700
|
|
|
5/14/2008
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.90
|
9.76
|
820
|
|
|
5/13/2008
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.92
|
0
|
|
|
5/12/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.92
|
10
|
|
|
5/9/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.09
|
80
|
|
|
5/8/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.25
|
100
|
|
|
5/7/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.41
|
390
|
|
|
5/6/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.58
|
0
|
|
|
5/5/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.58
|
1,460
|
|
|
4/29/2008
|
-0.40 / -1.99%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.70
|
10.74
|
2,240
|
|
|
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
|
|
|