|
Closing price on 8/3/2009
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
8,600 |
| Split-adjusted Price |
5.72 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2009
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.50
|
12.00
|
12.00
|
6.54
|
9,400
|
|
|
7/10/2009
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
6.65
|
7,700
|
|
|
7/9/2009
|
+0.20 / +1.67%
|
12.00
|
12.40
|
11.50
|
12.20
|
12.20
|
6.65
|
14,800
|
|
|
7/8/2009
|
-0.30 / -2.44%
|
12.90
|
13.10
|
12.00
|
12.00
|
12.00
|
6.54
|
12,400
|
|
|
7/7/2009
|
+0.60 / +5.13%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
6.71
|
14,100
|
|
|
7/6/2009
|
+0.60 / +5.41%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
6.38
|
2,300
|
|
|
7/3/2009
|
+0.10 / +0.91%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
6.05
|
8,400
|
|
|
7/2/2009
|
+0.30 / +2.80%
|
11.40
|
11.40
|
10.00
|
11.00
|
11.00
|
6.00
|
2,000
|
|
|
7/1/2009
|
-0.90 / -7.76%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
5.83
|
5,900
|
|
|
6/30/2009
|
-0.50 / -4.13%
|
11.50
|
12.20
|
11.40
|
11.60
|
11.60
|
6.32
|
13,700
|
|
|
6/29/2009
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.10
|
6.60
|
5,800
|
|
|
6/26/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.30
|
13.00
|
13.00
|
7.09
|
3,100
|
|
|
6/25/2009
|
-0.60 / -4.41%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
7.09
|
11,900
|
|
|
6/24/2009
|
+0.80 / +6.25%
|
12.00
|
13.60
|
12.00
|
13.60
|
13.60
|
7.41
|
29,700
|
|
|
6/23/2009
|
-0.80 / -5.88%
|
12.80
|
13.70
|
12.80
|
12.80
|
12.80
|
6.98
|
9,100
|
|
|