|
Closing price on 8/18/2010
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
10.80 |
| Volume |
4,300 |
| Split-adjusted Price |
4.52 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.70 / -6.09%
|
12.20
|
12.20
|
10.80
|
10.80
|
10.80
|
4.52
|
4,300
|
|
|
8/17/2010
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
4.82
|
3,400
|
|
|
8/16/2010
|
+0.80 / +7.08%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
5.07
|
11,300
|
|
|
8/13/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.73
|
15,000
|
|
|
8/12/2010
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
4.73
|
13,300
|
|
|
8/11/2010
|
+0.70 / +6.48%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.50
|
4.82
|
15,600
|
|
|
8/10/2010
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
4.52
|
37,700
|
|
|
8/9/2010
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
4.69
|
10,400
|
|
|
8/6/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
5.03
|
10,400
|
|
|
8/5/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
5.03
|
7,000
|
|
|
8/4/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
5.03
|
8,800
|
|
|
8/3/2010
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.80
|
12.10
|
12.10
|
5.07
|
13,200
|
|
|
8/2/2010
|
-0.50 / -4.00%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.00
|
5.03
|
60,200
|
|
|
7/30/2010
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
5.24
|
31,700
|
|
|
7/29/2010
|
+0.40 / +3.20%
|
13.20
|
13.20
|
12.00
|
12.90
|
12.90
|
5.40
|
8,600
|
|
|
7/28/2010
|
-0.30 / -2.34%
|
13.50
|
13.50
|
12.20
|
12.50
|
12.50
|
5.24
|
10,800
|
|
|
7/27/2010
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
5.36
|
16,400
|
|
|
7/26/2010
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
5.45
|
8,200
|
|
|
7/23/2010
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
5.57
|
25,900
|
|
|
7/22/2010
|
-0.80 / -5.71%
|
13.60
|
13.90
|
13.20
|
13.20
|
13.20
|
5.53
|
53,700
|
|
|
7/21/2010
|
+0.60 / +4.48%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
5.86
|
104,300
|
|
|
7/20/2010
|
+0.70 / +5.51%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
5.61
|
80,600
|
|
|
7/19/2010
|
+0.30 / +2.42%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.70
|
5.32
|
11,900
|
|
|
7/16/2010
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.40
|
5.19
|
25,800
|
|
|
7/15/2010
|
-0.40 / -3.15%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
5.15
|
9,900
|
|
|
7/14/2010
|
+0.10 / +0.79%
|
13.30
|
13.30
|
12.30
|
12.70
|
12.70
|
5.32
|
6,500
|
|
|
7/13/2010
|
+0.50 / +4.13%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
5.28
|
44,400
|
|
|
7/12/2010
|
+0.20 / +1.68%
|
11.50
|
12.20
|
11.50
|
12.10
|
12.10
|
5.07
|
18,500
|
|
|
7/9/2010
|
-0.30 / -2.46%
|
11.60
|
12.40
|
11.60
|
11.90
|
11.90
|
4.98
|
21,500
|
|
|
7/8/2010
|
-0.30 / -2.40%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
5.11
|
5,400
|
|
|