|
Closing price on 7/1/2008
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.90 |
| Volume |
13,680 |
| Split-adjusted Price |
11.39 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.39
|
13,680
|
|
|
6/30/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.07
|
14,070
|
|
|
6/27/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.79
|
9,460
|
|
|
6/26/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
40,790
|
|
|
6/25/2008
|
+0.50 / +2.73%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.80
|
10.25
|
8,800
|
|
|
6/24/2008
|
+0.30 / +1.67%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
9.98
|
2,610
|
|
|
6/23/2008
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
9.81
|
17,020
|
|
|
6/20/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
9.54
|
4,990
|
|
|
6/19/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
9.54
|
26,270
|
|
|
6/18/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.50
|
9.54
|
16,310
|
|
|
6/17/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.38
|
1,750
|
|
|
6/16/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.21
|
50
|
|
|
6/13/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.05
|
600
|
|
|
6/12/2008
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.89
|
450
|
|
|
6/11/2008
|
+0.30 / +1.91%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
8.72
|
3,910
|
|
|
6/10/2008
|
+0.30 / +1.95%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
8.56
|
4,880
|
|
|
6/9/2008
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.80
|
15.40
|
15.40
|
8.40
|
5,880
|
|
|
6/6/2008
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.10
|
8.23
|
6,110
|
|
|
6/5/2008
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
8.12
|
10,450
|
|
|
6/4/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.01
|
590
|
|
|
6/3/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.12
|
0
|
|
|
6/2/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.12
|
2,100
|
|
|
5/30/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.29
|
600
|
|
|
5/26/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.45
|
1,150
|
|
|
5/23/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.61
|
100
|
|
|
5/22/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.78
|
30
|
|
|
5/21/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.94
|
120
|
|
|
5/20/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.10
|
110
|
|
|
5/19/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.27
|
1,450
|
|
|
5/16/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
790
|
|
|