|
Closing price on 6/22/2009
|
|
| Open |
22.50 |
| High |
24.00 |
| Low |
22.40 |
| Volume |
4,600 |
| Split-adjusted Price |
9.08 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
0.00 / 0.00%
|
22.50
|
24.00
|
22.40
|
24.00
|
23.22
|
9.08
|
4,600
|
|
|
6/19/2009
|
-1.70 / -6.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.08
|
1,000
|
|
|
6/18/2009
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
9.73
|
0
|
|
|
6/17/2009
|
-2.10 / -7.55%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
9.73
|
100
|
|
|
6/16/2009
|
+1.80 / +6.92%
|
26.90
|
27.80
|
26.90
|
27.80
|
27.56
|
10.52
|
8,400
|
|
|
6/15/2009
|
+1.70 / +7.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.84
|
8,900
|
|
|
6/12/2009
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.20
|
3,700
|
|
|
6/11/2009
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.63
|
1,300
|
|
|
6/10/2009
|
-1.40 / -6.14%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.44
|
8.10
|
1,200
|
|
|
6/9/2009
|
-3.70 / -13.96%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.63
|
500
|
|
|
6/8/2009
|
+1.70 / +6.85%
|
23.20
|
26.50
|
23.20
|
26.50
|
24.52
|
10.03
|
5,000
|
|
|
6/5/2009
|
+1.00 / +4.20%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
9.38
|
400
|
|
|
6/4/2009
|
+1.50 / +6.73%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.15
|
9.01
|
200
|
|
|
6/3/2009
|
-1.40 / -5.91%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.44
|
0
|
|
|
6/2/2009
|
-0.20 / -0.84%
|
22.00
|
23.70
|
21.50
|
23.70
|
22.28
|
8.97
|
3,200
|
|
|
6/1/2009
|
+0.40 / +1.70%
|
22.00
|
23.90
|
22.00
|
23.90
|
22.17
|
9.04
|
1,100
|
|
|
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
|
|
|