|
Closing price on 5/18/2010
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.60 |
| Volume |
9,600 |
| Split-adjusted Price |
7.09 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
+0.40 / +3.17%
|
13.80
|
13.80
|
12.60
|
13.00
|
13.00
|
7.09
|
9,600
|
|
|
5/17/2010
|
-0.90 / -6.67%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
6.87
|
26,500
|
|
|
5/14/2010
|
+1.00 / +8.00%
|
13.00
|
13.60
|
12.90
|
13.50
|
13.50
|
7.36
|
27,000
|
|
|
5/13/2010
|
-0.90 / -6.72%
|
12.50
|
13.90
|
12.50
|
12.50
|
12.50
|
6.81
|
67,100
|
|
|
5/12/2010
|
-0.40 / -2.90%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
7.30
|
18,300
|
|
|
5/11/2010
|
-0.80 / -5.48%
|
15.00
|
15.20
|
13.80
|
13.80
|
13.80
|
7.52
|
35,200
|
|
|
5/10/2010
|
-1.30 / -8.18%
|
14.60
|
15.10
|
14.60
|
14.60
|
14.60
|
7.96
|
17,500
|
|
|
5/7/2010
|
+0.90 / +6.00%
|
16.00
|
16.00
|
14.30
|
15.90
|
15.90
|
8.67
|
145,200
|
|
|
5/6/2010
|
+0.80 / +5.63%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
8.18
|
31,300
|
|
|
5/5/2010
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.20
|
7.74
|
100,800
|
|
|
5/4/2010
|
+0.90 / +7.26%
|
12.80
|
13.30
|
12.20
|
13.30
|
13.30
|
7.25
|
33,800
|
|
|
4/29/2010
|
-0.40 / -3.13%
|
12.60
|
12.90
|
12.10
|
12.40
|
12.40
|
6.76
|
33,600
|
|
|
4/28/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
6.98
|
13,400
|
|
|
4/27/2010
|
+0.10 / +0.78%
|
12.70
|
13.30
|
12.60
|
12.90
|
12.90
|
7.03
|
13,000
|
|
|
4/26/2010
|
-0.40 / -3.03%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
6.98
|
5,200
|
|
|
4/22/2010
|
-0.40 / -2.94%
|
13.80
|
14.20
|
12.80
|
13.20
|
13.20
|
7.20
|
25,400
|
|
|
4/21/2010
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
7.41
|
75,200
|
|
|
4/20/2010
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
7.09
|
91,200
|
|
|
4/19/2010
|
-0.10 / -0.81%
|
12.20
|
12.30
|
11.70
|
12.20
|
12.20
|
6.65
|
5,600
|
|
|
4/16/2010
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
6.71
|
27,400
|
|
|
4/15/2010
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
6.54
|
16,700
|
|
|
4/14/2010
|
+0.40 / +3.39%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
6.65
|
12,700
|
|
|
4/13/2010
|
-0.80 / -6.35%
|
12.60
|
13.10
|
11.80
|
11.80
|
11.80
|
6.43
|
10,700
|
|
|
4/12/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
6.87
|
73,300
|
|
|
4/9/2010
|
+0.30 / +2.56%
|
11.00
|
12.40
|
11.00
|
12.00
|
12.00
|
6.54
|
43,600
|
|
|
4/8/2010
|
+0.30 / +2.63%
|
11.30
|
11.90
|
10.60
|
11.70
|
11.70
|
6.38
|
37,400
|
|
|
4/7/2010
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
6.21
|
14,300
|
|
|
4/6/2010
|
-0.20 / -1.74%
|
11.50
|
11.60
|
10.60
|
11.30
|
11.30
|
6.16
|
10,200
|
|
|
4/5/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.50
|
6.27
|
9,300
|
|
|
4/2/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.27
|
100
|
|
|