|
Closing price on 8/18/2008
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
10,380 |
| Split-adjusted Price |
8.50 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
8.50
|
10,380
|
|
|
8/15/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.12
|
2,360
|
|
|
8/14/2008
|
+0.40 / +2.84%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
7.90
|
6,890
|
|
|
8/13/2008
|
-0.40 / -2.76%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
7.69
|
6,800
|
|
|
8/12/2008
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
7.90
|
4,010
|
|
|
8/11/2008
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
8.12
|
3,930
|
|
|
8/8/2008
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
7.90
|
8,010
|
|
|
8/7/2008
|
-0.20 / -1.40%
|
14.30
|
14.70
|
14.10
|
14.10
|
14.10
|
7.69
|
1,300
|
|
|
8/6/2008
|
-0.30 / -2.05%
|
14.20
|
15.00
|
14.20
|
14.30
|
14.30
|
7.80
|
3,970
|
|
|
8/5/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.96
|
170
|
|
|
8/4/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.18
|
1,630
|
|
|
8/1/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.40
|
1,780
|
|
|
7/31/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.61
|
1,970
|
|
|
7/30/2008
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
8.83
|
3,190
|
|
|
7/29/2008
|
+0.40 / +2.47%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.60
|
9.05
|
14,540
|
|
|
7/28/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.83
|
6,600
|
|
|
7/25/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.10
|
2,510
|
|
|
7/24/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.38
|
740
|
|
|
7/23/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.65
|
40
|
|
|
7/22/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.92
|
10
|
|
|
7/21/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.19
|
2,890
|
|
|
7/18/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.47
|
4,230
|
|
|
7/17/2008
|
-0.60 / -2.96%
|
19.70
|
20.90
|
19.70
|
19.70
|
19.70
|
10.74
|
28,410
|
|
|
7/16/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
19.50
|
20.30
|
20.30
|
11.07
|
9,570
|
|
|
7/15/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.79
|
3,810
|
|
|
7/14/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
1,100
|
|
|
7/11/2008
|
+0.50 / +2.73%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.25
|
9,200
|
|
|
7/10/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
17.30
|
18.30
|
18.30
|
9.98
|
10,750
|
|
|
7/9/2008
|
+0.50 / +2.89%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
9.70
|
7,470
|
|
|
7/8/2008
|
-0.50 / -2.81%
|
18.30
|
18.30
|
17.30
|
17.30
|
17.30
|
9.43
|
7,230
|
|
|