|
Closing price on 8/24/2009
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
10,000 |
| Split-adjusted Price |
5.83 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2009
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
5.83
|
10,000
|
|
|
8/21/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
5.78
|
11,300
|
|
|
8/20/2009
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
5.78
|
30,100
|
|
|
8/19/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
5.89
|
7,200
|
|
|
8/18/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.89
|
7,300
|
|
|
8/17/2009
|
+0.10 / +0.92%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
6.00
|
11,100
|
|
|
8/14/2009
|
-0.50 / -4.39%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
5.94
|
7,700
|
|
|
8/13/2009
|
+0.40 / +3.64%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.40
|
6.21
|
4,100
|
|
|
8/12/2009
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
6.00
|
21,100
|
|
|
8/11/2009
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
5.89
|
28,700
|
|
|
8/10/2009
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
5.83
|
14,900
|
|
|
8/7/2009
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
5.89
|
4,900
|
|
|
8/6/2009
|
+0.60 / +5.83%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.90
|
5.94
|
14,000
|
|
|
8/5/2009
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
5.61
|
4,600
|
|
|
8/4/2009
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
5.89
|
10,800
|
|
|
8/3/2009
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.72
|
8,600
|
|
|
7/31/2009
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
5.83
|
13,900
|
|
|
7/30/2009
|
-0.60 / -5.50%
|
11.40
|
11.40
|
10.20
|
10.30
|
10.30
|
5.61
|
34,000
|
|
|
7/29/2009
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
5.94
|
11,200
|
|
|
7/28/2009
|
-0.40 / -3.42%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
6.16
|
2,400
|
|
|
7/27/2009
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.00
|
11.70
|
11.70
|
6.38
|
12,900
|
|
|
7/24/2009
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
6.32
|
12,900
|
|
|
7/23/2009
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.00
|
900
|
|
|
7/22/2009
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
6.00
|
6,500
|
|
|
7/21/2009
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
5.89
|
5,400
|
|
|
7/20/2009
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.05
|
900
|
|
|
7/17/2009
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
6.49
|
2,200
|
|
|
7/16/2009
|
+0.60 / +5.13%
|
11.40
|
12.40
|
11.40
|
12.30
|
12.30
|
6.71
|
5,200
|
|
|
7/15/2009
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
6.38
|
4,700
|
|
|
7/14/2009
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.11
|
5,100
|
|
|