|
Closing price on 7/22/2010
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
53,700 |
| Split-adjusted Price |
7.20 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
-0.80 / -5.71%
|
13.60
|
13.90
|
13.20
|
13.20
|
13.20
|
7.20
|
53,700
|
|
|
7/21/2010
|
+0.60 / +4.48%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
7.63
|
104,300
|
|
|
7/20/2010
|
+0.70 / +5.51%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
7.30
|
80,600
|
|
|
7/19/2010
|
+0.30 / +2.42%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.70
|
6.92
|
11,900
|
|
|
7/16/2010
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.40
|
6.76
|
25,800
|
|
|
7/15/2010
|
-0.40 / -3.15%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
6.71
|
9,900
|
|
|
7/14/2010
|
+0.10 / +0.79%
|
13.30
|
13.30
|
12.30
|
12.70
|
12.70
|
6.92
|
6,500
|
|
|
7/13/2010
|
+0.50 / +4.13%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
6.87
|
44,400
|
|
|
7/12/2010
|
+0.20 / +1.68%
|
11.50
|
12.20
|
11.50
|
12.10
|
12.10
|
6.60
|
18,500
|
|
|
7/9/2010
|
-0.30 / -2.46%
|
11.60
|
12.40
|
11.60
|
11.90
|
11.90
|
6.49
|
21,500
|
|
|
7/8/2010
|
-0.30 / -2.40%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
6.65
|
5,400
|
|
|
7/7/2010
|
+0.40 / +3.31%
|
12.60
|
12.60
|
11.90
|
12.50
|
12.50
|
6.81
|
19,000
|
|
|
7/6/2010
|
-0.60 / -4.72%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.10
|
6.60
|
17,100
|
|
|
7/5/2010
|
-0.50 / -3.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
6.92
|
47,000
|
|
|
7/2/2010
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
7.20
|
33,300
|
|
|
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
|
|
|