|
Closing price on 5/24/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
600 |
| Split-adjusted Price |
2.02 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
600
|
|
|
5/23/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.96
|
300
|
|
|
5/22/2012
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.02
|
3,000
|
|
|
5/21/2012
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.07
|
5,600
|
|
|
5/18/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
2,094
|
|
|
5/17/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.96
|
4,600
|
|
|
5/16/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.02
|
1,800
|
|
|
5/15/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.02
|
14,300
|
|
|
5/14/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.07
|
38,800
|
|
|
5/11/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.07
|
17,100
|
|
|
5/10/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
1.96
|
15,506
|
|
|
5/9/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.85
|
2,900
|
|
|
5/8/2012
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.91
|
7,804
|
|
|
5/7/2012
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
2.02
|
16,100
|
|
|
5/4/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.91
|
10,024
|
|
|
5/3/2012
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.85
|
8,300
|
|
|
5/2/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.96
|
17,600
|
|
|
4/27/2012
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
1.85
|
6,800
|
|
|
4/26/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.80
|
1,400
|
|
|
4/25/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.80
|
14,800
|
|
|
4/24/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.69
|
500
|
|
|
4/23/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.74
|
2,600
|
|
|
4/20/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.74
|
9,084
|
|
|
4/19/2012
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
1.74
|
14,600
|
|
|
4/18/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
1.85
|
15,600
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.91
|
5,400
|
|
|
4/16/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.91
|
12,500
|
|
|
4/13/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.91
|
7,200
|
|
|
4/12/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.96
|
30,400
|
|
|
4/11/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.85
|
4,500
|
|
|