|
Closing price on 6/18/2009
|
|
| Open |
13.70 |
| High |
15.00 |
| Low |
13.70 |
| Volume |
56,500 |
| Split-adjusted Price |
8.01 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
0.00 / 0.00%
|
13.70
|
15.00
|
13.70
|
14.70
|
14.70
|
8.01
|
56,500
|
|
|
6/17/2009
|
-0.90 / -5.77%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.01
|
70,500
|
|
|
6/16/2009
|
-1.10 / -6.59%
|
16.70
|
17.70
|
15.60
|
15.60
|
15.60
|
8.50
|
66,700
|
|
|
6/15/2009
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.10
|
128,100
|
|
|
6/12/2009
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.56
|
23,500
|
|
|
6/11/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.01
|
18,900
|
|
|
6/10/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
7.52
|
167,600
|
|
|
6/9/2009
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.03
|
35,000
|
|
|
6/8/2009
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.60
|
3,000
|
|
|
5/28/2009
|
-0.20 / -1.79%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.00
|
6.00
|
38,370
|
|
|
5/27/2009
|
-0.30 / -2.61%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
6.11
|
34,590
|
|
|
5/26/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
6.27
|
54,360
|
|
|
5/25/2009
|
+0.50 / +4.42%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.80
|
6.43
|
40,650
|
|
|
5/22/2009
|
-0.50 / -4.24%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.30
|
6.16
|
38,180
|
|
|
5/21/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.80
|
6.43
|
142,440
|
|
|
5/20/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
6.16
|
61,580
|
|
|
5/19/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.89
|
30,350
|
|
|
5/18/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
5.61
|
52,060
|
|
|
5/15/2009
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
5.40
|
16,740
|
|
|
5/14/2009
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
5.18
|
19,960
|
|
|
5/13/2009
|
-0.60 / -6.00%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
5.12
|
55,780
|
|
|
5/12/2009
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
5.45
|
31,740
|
|
|
5/11/2009
|
-0.10 / -1.02%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
5.29
|
14,270
|
|
|
5/8/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.34
|
24,940
|
|
|
5/7/2009
|
-0.10 / -1.01%
|
9.80
|
10.30
|
9.50
|
9.80
|
9.80
|
5.34
|
44,580
|
|
|
5/6/2009
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.40
|
14,250
|
|
|
5/5/2009
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.67
|
37,450
|
|
|
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
|
|
|