|
Closing price on 5/4/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
41,060 |
| Split-adjusted Price |
5.72 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
5.72
|
41,060
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
5.45
|
3,410
|
|
|
4/28/2009
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.50
|
10.00
|
10.00
|
5.45
|
29,060
|
|
|
4/27/2009
|
-0.50 / -4.76%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
5.45
|
5,130
|
|
|
4/24/2009
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.50
|
5.72
|
10,960
|
|
|
4/23/2009
|
-0.30 / -2.68%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
5.94
|
6,830
|
|
|
4/22/2009
|
+0.50 / +4.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
6.11
|
12,090
|
|
|
4/21/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.83
|
6,340
|
|
|
4/20/2009
|
-0.40 / -3.45%
|
11.90
|
11.90
|
11.10
|
11.20
|
11.20
|
6.11
|
48,210
|
|
|
4/17/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.60
|
6.32
|
45,810
|
|
|
4/16/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.05
|
3,910
|
|
|
4/15/2009
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
5.78
|
28,610
|
|
|
4/14/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
5.51
|
28,290
|
|
|
4/13/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.29
|
3,690
|
|
|
4/10/2009
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
5.07
|
19,570
|
|
|
4/9/2009
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
4.85
|
10,140
|
|
|
4/8/2009
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.00
|
4.91
|
12,650
|
|
|
4/7/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
4.91
|
13,520
|
|
|
4/3/2009
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
4.69
|
17,140
|
|
|
4/2/2009
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
4.47
|
10,120
|
|
|
4/1/2009
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
4.47
|
3,920
|
|
|
3/31/2009
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
4.52
|
1,180
|
|
|
3/30/2009
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
4.52
|
2,170
|
|
|
3/27/2009
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
4.42
|
9,310
|
|
|
3/26/2009
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
4.42
|
1,130
|
|
|
3/25/2009
|
-0.40 / -4.88%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.80
|
4.25
|
2,410
|
|
|
3/24/2009
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
4.47
|
4,170
|
|
|
3/23/2009
|
-0.40 / -4.82%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.90
|
4.31
|
2,390
|
|
|
3/20/2009
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
4.52
|
6,150
|
|
|
3/19/2009
|
+0.10 / +1.23%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
4.47
|
10,430
|
|
|