|
Closing price on 5/29/2009
|
|
| Open |
20.50 |
| High |
23.50 |
| Low |
20.50 |
| Volume |
400 |
| Split-adjusted Price |
8.89 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+1.40 / +6.33%
|
20.50
|
23.50
|
20.50
|
23.50
|
22.75
|
8.89
|
400
|
|
|
5/28/2009
|
+1.30 / +6.25%
|
21.00
|
22.10
|
21.00
|
22.10
|
21.97
|
8.36
|
5,000
|
|
|
5/27/2009
|
+1.30 / +6.67%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.73
|
7.87
|
2,400
|
|
|
5/26/2009
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.38
|
2,200
|
|
|
5/25/2009
|
-1.20 / -5.94%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.19
|
100
|
|
|
5/22/2009
|
+0.60 / +3.06%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.64
|
3,000
|
|
|
5/21/2009
|
+1.20 / +6.52%
|
18.50
|
19.60
|
18.50
|
19.60
|
18.93
|
7.42
|
13,100
|
|
|
5/20/2009
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.96
|
0
|
|
|
5/19/2009
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.96
|
400
|
|
|
5/18/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.51
|
500
|
|
|
5/15/2009
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.51
|
100
|
|
|
5/14/2009
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.96
|
200
|
|
|
5/13/2009
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.45
|
100
|
|
|
5/12/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.00
|
0
|
|
|
5/11/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.00
|
200
|
|
|
5/8/2009
|
-0.80 / -4.15%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.00
|
700
|
|
|
5/7/2009
|
+0.80 / +4.32%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.11
|
7.30
|
3,000
|
|
|
5/6/2009
|
-0.30 / -1.60%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.14
|
7.00
|
1,800
|
|
|
5/5/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.11
|
2,300
|
|
|
5/4/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.66
|
100
|
|
|
4/29/2009
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.24
|
4,900
|
|
|
4/28/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.05
|
400
|
|
|
4/27/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.05
|
400
|
|
|
4/24/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.24
|
1,900
|
|
|
4/23/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.87
|
0
|
|
|
4/22/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.87
|
0
|
|
|
4/21/2009
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.87
|
7,100
|
|
|
4/20/2009
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.49
|
200
|
|
|
4/17/2009
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.68
|
100
|
|
|
4/16/2009
|
+1.00 / +6.49%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.95
|
6.21
|
3,700
|
|
|