|
Closing price on 8/22/2005
|
|
| Open |
30.10 |
| High |
30.30 |
| Low |
29.70 |
| Volume |
1,660 |
| Split-adjusted Price |
16.52 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2005
|
+0.20 / +0.66%
|
30.10
|
30.30
|
29.70
|
30.30
|
30.30
|
16.52
|
1,660
|
|
|
8/19/2005
|
-0.40 / -1.31%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.10
|
16.41
|
1,670
|
|
|
8/18/2005
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.50
|
16.63
|
4,570
|
|
|
8/17/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.90
|
5,800
|
|
|
8/16/2005
|
-0.30 / -0.96%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.00
|
16.90
|
910
|
|
|
8/15/2005
|
-0.10 / -0.32%
|
31.40
|
31.60
|
31.30
|
31.30
|
31.30
|
17.06
|
2,010
|
|
|
8/12/2005
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.30
|
31.40
|
31.40
|
17.12
|
7,740
|
|
|
8/11/2005
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.30
|
31.30
|
31.30
|
17.06
|
3,000
|
|
|
8/10/2005
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.06
|
980
|
|
|
8/9/2005
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.40
|
31.40
|
31.40
|
17.12
|
1,150
|
|
|
8/8/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.17
|
0
|
|
|
8/5/2005
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.50
|
17.17
|
150
|
|
|
8/4/2005
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
17.23
|
50
|
|
|
8/3/2005
|
+0.10 / +0.32%
|
31.40
|
31.60
|
31.40
|
31.40
|
31.40
|
17.12
|
1,000
|
|
|
8/2/2005
|
-0.20 / -0.63%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.06
|
2,900
|
|
|
8/1/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.17
|
630
|
|
|
7/29/2005
|
-0.70 / -2.17%
|
31.50
|
32.20
|
31.50
|
31.50
|
31.50
|
17.17
|
7,250
|
|
|
7/28/2005
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
17.55
|
0
|
|
|
7/27/2005
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
17.55
|
400
|
|
|
7/26/2005
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
17.55
|
0
|
|
|
7/25/2005
|
+0.40 / +1.26%
|
31.80
|
32.20
|
31.80
|
32.20
|
32.20
|
17.55
|
100
|
|
|
7/22/2005
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.80
|
17.34
|
370
|
|
|
7/21/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
1,680
|
|
|
7/20/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
1,400
|
|
|
7/19/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
50
|
|
|
7/18/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
500
|
|
|
7/15/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
0
|
|
|
7/14/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.44
|
0
|
|
|
7/13/2005
|
-0.30 / -0.93%
|
32.30
|
32.70
|
32.00
|
32.00
|
32.00
|
17.44
|
18,360
|
|
|
7/12/2005
|
-0.10 / -0.31%
|
32.40
|
32.60
|
32.30
|
32.30
|
32.30
|
17.61
|
1,870
|
|
|