|
Closing price on 7/1/2010
|
|
| Open |
13.20 |
| High |
14.10 |
| Low |
13.00 |
| Volume |
67,400 |
| Split-adjusted Price |
7.47 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
+0.70 / +5.38%
|
13.20
|
14.10
|
13.00
|
13.70
|
13.70
|
7.47
|
67,400
|
|
|
6/30/2010
|
-0.50 / -3.70%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
7.09
|
32,900
|
|
|
6/29/2010
|
+0.10 / +0.75%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
7.36
|
88,900
|
|
|
6/28/2010
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
7.30
|
37,700
|
|
|
6/25/2010
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
6.98
|
28,000
|
|
|
6/24/2010
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.80
|
6.98
|
28,900
|
|
|
6/23/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
7.09
|
29,000
|
|
|
6/22/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.60
|
13.00
|
13.00
|
7.09
|
45,700
|
|
|
6/21/2010
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.30
|
13.00
|
13.00
|
7.09
|
44,900
|
|
|
6/18/2010
|
+1.00 / +8.77%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.40
|
6.76
|
47,300
|
|
|
6/17/2010
|
-0.60 / -5.00%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.40
|
6.21
|
5,400
|
|
|
6/16/2010
|
+0.60 / +5.26%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
6.54
|
21,500
|
|
|
6/15/2010
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
6.21
|
12,600
|
|
|
6/14/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
6.54
|
13,100
|
|
|
6/11/2010
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
6.54
|
38,400
|
|
|
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
|
|
|