|
Closing price on 9/14/2009
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
20,500 |
| Split-adjusted Price |
6.38 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2009
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
6.38
|
20,500
|
|
|
9/11/2009
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
6.32
|
22,000
|
|
|
9/10/2009
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
6.32
|
15,900
|
|
|
9/9/2009
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
6.27
|
18,000
|
|
|
9/8/2009
|
+0.90 / +8.41%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
6.32
|
18,000
|
|
|
9/7/2009
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
5.83
|
6,700
|
|
|
9/4/2009
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
6.11
|
14,800
|
|
|
9/3/2009
|
-0.40 / -3.42%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
6.16
|
7,100
|
|
|
9/1/2009
|
-0.40 / -3.31%
|
11.10
|
12.60
|
11.10
|
11.70
|
11.70
|
6.38
|
9,600
|
|
|
8/31/2009
|
+0.70 / +6.14%
|
10.70
|
12.10
|
10.70
|
12.10
|
12.10
|
6.60
|
46,600
|
|
|
8/28/2009
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
6.21
|
56,300
|
|
|
8/27/2009
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
5.94
|
12,000
|
|
|
8/26/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
5.72
|
10,700
|
|
|
8/25/2009
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
5.72
|
4,100
|
|
|
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
|
|
|