|
Closing price on 9/7/2010
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
20,900 |
| Split-adjusted Price |
5.56 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.60 / -5.56%
|
11.20
|
11.20
|
10.10
|
10.20
|
10.20
|
5.56
|
20,900
|
|
|
9/6/2010
|
+0.30 / +2.86%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.80
|
5.89
|
5,200
|
|
|
9/1/2010
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
5.72
|
7,700
|
|
|
8/31/2010
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
5.78
|
11,100
|
|
|
8/30/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.51
|
6,600
|
|
|
8/27/2010
|
+0.40 / +4.12%
|
9.40
|
10.10
|
9.40
|
10.10
|
10.10
|
5.51
|
3,200
|
|
|
8/26/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
5.29
|
6,300
|
|
|
8/25/2010
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
5.29
|
17,000
|
|
|
8/24/2010
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
5.51
|
8,200
|
|
|
8/23/2010
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.72
|
1,200
|
|
|
8/20/2010
|
-0.50 / -4.35%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.00
|
2,400
|
|
|
8/19/2010
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.27
|
600
|
|
|
8/18/2010
|
-0.70 / -6.09%
|
12.20
|
12.20
|
10.80
|
10.80
|
10.80
|
5.89
|
4,300
|
|
|
8/17/2010
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
6.27
|
3,400
|
|
|
8/16/2010
|
+0.80 / +7.08%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
6.60
|
11,300
|
|
|
8/13/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
6.16
|
15,000
|
|
|
8/12/2010
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
6.16
|
13,300
|
|
|
8/11/2010
|
+0.70 / +6.48%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.50
|
6.27
|
15,600
|
|
|
8/10/2010
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
5.89
|
37,700
|
|
|
8/9/2010
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
6.11
|
10,400
|
|
|
8/6/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
6.54
|
10,400
|
|
|
8/5/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
6.54
|
7,000
|
|
|
8/4/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
6.54
|
8,800
|
|
|
8/3/2010
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.80
|
12.10
|
12.10
|
6.60
|
13,200
|
|
|
8/2/2010
|
-0.50 / -4.00%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.00
|
6.54
|
60,200
|
|
|
7/30/2010
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
6.81
|
31,700
|
|
|
7/29/2010
|
+0.40 / +3.20%
|
13.20
|
13.20
|
12.00
|
12.90
|
12.90
|
7.03
|
8,600
|
|
|
7/28/2010
|
-0.30 / -2.34%
|
13.50
|
13.50
|
12.20
|
12.50
|
12.50
|
6.81
|
10,800
|
|
|
7/27/2010
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
6.98
|
16,400
|
|
|
7/26/2010
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
7.09
|
8,200
|
|
|