|
Closing price on 6/10/2010
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
17,200 |
| Split-adjusted Price |
6.27 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.50
|
6.27
|
17,200
|
|
|
6/9/2010
|
-0.10 / -0.87%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
6.21
|
7,500
|
|
|
6/8/2010
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
6.27
|
14,300
|
|
|
6/7/2010
|
-0.50 / -4.20%
|
11.80
|
12.50
|
11.10
|
11.40
|
11.40
|
6.21
|
16,400
|
|
|
6/4/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
6.49
|
9,200
|
|
|
6/3/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
6.49
|
7,900
|
|
|
6/2/2010
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
6.49
|
4,800
|
|
|
6/1/2010
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
6.43
|
10,100
|
|
|
5/31/2010
|
-0.80 / -6.30%
|
13.20
|
13.20
|
11.80
|
11.90
|
11.90
|
6.49
|
6,900
|
|
|
5/28/2010
|
+0.50 / +4.10%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
6.92
|
42,600
|
|
|
5/27/2010
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
6.65
|
5,500
|
|
|
5/26/2010
|
+0.50 / +4.17%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.50
|
6.81
|
62,500
|
|
|
5/25/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
6.54
|
2,600
|
|
|
5/24/2010
|
+0.80 / +7.14%
|
12.00
|
12.00
|
11.30
|
12.00
|
12.00
|
6.54
|
16,400
|
|
|
5/21/2010
|
-1.40 / -11.11%
|
11.50
|
12.00
|
11.20
|
11.20
|
11.20
|
6.11
|
47,000
|
|
|
5/20/2010
|
+0.50 / +4.13%
|
12.00
|
13.00
|
11.70
|
12.60
|
12.60
|
6.87
|
36,800
|
|
|
5/19/2010
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.10
|
6.60
|
29,100
|
|
|
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
|
|
|