|
Closing price on 8/28/2008
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.10 |
| Volume |
4,620 |
| Split-adjusted Price |
9.32 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-0.90 / -5.00%
|
18.00
|
18.50
|
17.10
|
17.10
|
17.10
|
9.32
|
4,620
|
|
|
8/27/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.81
|
19,190
|
|
|
8/26/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.38
|
31,540
|
|
|
8/25/2008
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
8.94
|
29,790
|
|
|
8/22/2008
|
+0.40 / +2.61%
|
16.00
|
16.00
|
14.80
|
15.70
|
15.70
|
8.56
|
7,730
|
|
|
8/21/2008
|
+0.70 / +4.79%
|
13.90
|
15.30
|
13.90
|
15.30
|
15.30
|
8.34
|
4,900
|
|
|
8/20/2008
|
-0.30 / -2.01%
|
14.20
|
15.40
|
14.20
|
14.60
|
14.60
|
7.96
|
5,750
|
|
|
8/19/2008
|
-0.70 / -4.49%
|
16.30
|
16.30
|
14.90
|
14.90
|
14.90
|
8.12
|
1,630
|
|
|
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
|
|
|