|
Closing price on 5/21/2009
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
142,440 |
| Split-adjusted Price |
4.94 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.80
|
4.94
|
142,440
|
|
|
5/20/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.73
|
61,580
|
|
|
5/19/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.52
|
30,350
|
|
|
5/18/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
4.31
|
52,060
|
|
|
5/15/2009
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
4.15
|
16,740
|
|
|
5/14/2009
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
3.98
|
19,960
|
|
|
5/13/2009
|
-0.60 / -6.00%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
3.94
|
55,780
|
|
|
5/12/2009
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
4.19
|
31,740
|
|
|
5/11/2009
|
-0.10 / -1.02%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
4.06
|
14,270
|
|
|
5/8/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.11
|
24,940
|
|
|
5/7/2009
|
-0.10 / -1.01%
|
9.80
|
10.30
|
9.50
|
9.80
|
9.80
|
4.11
|
44,580
|
|
|
5/6/2009
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.15
|
14,250
|
|
|
5/5/2009
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
4.36
|
37,450
|
|
|
5/4/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.40
|
41,060
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
4.19
|
3,410
|
|
|
4/28/2009
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.50
|
10.00
|
10.00
|
4.19
|
29,060
|
|
|
4/27/2009
|
-0.50 / -4.76%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
4.19
|
5,130
|
|
|
4/24/2009
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.50
|
4.40
|
10,960
|
|
|
4/23/2009
|
-0.30 / -2.68%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
4.57
|
6,830
|
|
|
4/22/2009
|
+0.50 / +4.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
4.69
|
12,090
|
|
|
4/21/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.48
|
6,340
|
|
|
4/20/2009
|
-0.40 / -3.45%
|
11.90
|
11.90
|
11.10
|
11.20
|
11.20
|
4.69
|
48,210
|
|
|
4/17/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.60
|
4.86
|
45,810
|
|
|
4/16/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.65
|
3,910
|
|
|
4/15/2009
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
4.44
|
28,610
|
|
|
4/14/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
4.23
|
28,290
|
|
|
4/13/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.06
|
3,690
|
|
|
4/10/2009
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
3.90
|
19,570
|
|
|
4/9/2009
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.73
|
10,140
|
|
|
4/8/2009
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.00
|
3.77
|
12,650
|
|
|