|
Closing price on 8/16/2010
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
11,300 |
| Split-adjusted Price |
6.60 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+0.80 / +7.08%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
6.60
|
11,300
|
|
|
8/13/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
6.16
|
15,000
|
|
|
8/12/2010
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
6.16
|
13,300
|
|
|
8/11/2010
|
+0.70 / +6.48%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.50
|
6.27
|
15,600
|
|
|
8/10/2010
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
5.89
|
37,700
|
|
|
8/9/2010
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
6.11
|
10,400
|
|
|
8/6/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
6.54
|
10,400
|
|
|
8/5/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
6.54
|
7,000
|
|
|
8/4/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
6.54
|
8,800
|
|
|
8/3/2010
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.80
|
12.10
|
12.10
|
6.60
|
13,200
|
|
|
8/2/2010
|
-0.50 / -4.00%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.00
|
6.54
|
60,200
|
|
|
7/30/2010
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
6.81
|
31,700
|
|
|
7/29/2010
|
+0.40 / +3.20%
|
13.20
|
13.20
|
12.00
|
12.90
|
12.90
|
7.03
|
8,600
|
|
|
7/28/2010
|
-0.30 / -2.34%
|
13.50
|
13.50
|
12.20
|
12.50
|
12.50
|
6.81
|
10,800
|
|
|
7/27/2010
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
6.98
|
16,400
|
|
|
7/26/2010
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
7.09
|
8,200
|
|
|
7/23/2010
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
7.25
|
25,900
|
|
|
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
|
|
|