Closing price on 10/10/2007
|
|
Open |
46.00 |
High |
46.00 |
Low |
45.00 |
Volume |
9,200 |
Split-adjusted Price |
15.20 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.00
|
46.00
|
46.00
|
15.20
|
9,200
|
|
10/9/2007
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.00
|
46.00
|
46.00
|
15.20
|
12,600
|
|
10/8/2007
|
0.00 / 0.00%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
15.20
|
9,500
|
|
10/5/2007
|
+1.00 / +2.22%
|
45.00
|
46.10
|
45.00
|
46.00
|
46.00
|
15.20
|
22,100
|
|
10/4/2007
|
-1.00 / -2.17%
|
45.00
|
45.20
|
43.00
|
45.00
|
45.00
|
14.87
|
20,600
|
|
10/3/2007
|
-2.00 / -4.17%
|
44.40
|
47.00
|
44.00
|
46.00
|
46.00
|
15.20
|
17,700
|
|
10/2/2007
|
+0.10 / +0.21%
|
47.00
|
48.00
|
45.10
|
48.00
|
48.00
|
15.86
|
5,400
|
|
10/1/2007
|
+5.90 / +14.05%
|
44.00
|
47.90
|
44.00
|
47.90
|
47.90
|
15.82
|
12,400
|
|
9/28/2007
|
+2.00 / +5.00%
|
42.00
|
44.60
|
42.00
|
42.00
|
42.00
|
13.87
|
7,200
|
|
9/27/2007
|
-2.00 / -4.76%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
13.21
|
700
|
|
9/26/2007
|
+1.00 / +2.44%
|
43.00
|
43.00
|
38.00
|
42.00
|
42.00
|
13.87
|
4,500
|
|
9/25/2007
|
+3.00 / +7.89%
|
39.00
|
41.00
|
39.00
|
41.00
|
41.00
|
13.54
|
8,200
|
|
9/24/2007
|
+2.00 / +5.56%
|
36.00
|
38.00
|
36.00
|
38.00
|
38.00
|
12.55
|
1,200
|
|
9/21/2007
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.89
|
3,000
|
|
9/20/2007
|
0.00 / 0.00%
|
35.00
|
36.00
|
34.00
|
36.00
|
36.00
|
11.89
|
5,900
|
|
9/19/2007
|
+1.00 / +2.86%
|
36.00
|
36.50
|
35.00
|
36.00
|
36.00
|
11.89
|
9,700
|
|
9/18/2007
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.00
|
35.00
|
35.00
|
11.56
|
400
|
|
9/17/2007
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
11.56
|
600
|
|
9/14/2007
|
+1.00 / +2.86%
|
34.00
|
36.00
|
34.00
|
36.00
|
36.00
|
11.89
|
300
|
|
9/13/2007
|
-0.90 / -2.51%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.00
|
11.56
|
6,300
|
|
9/12/2007
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
11.86
|
100
|
|
9/11/2007
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.90
|
11.86
|
2,500
|
|
9/10/2007
|
+1.00 / +2.86%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
11.89
|
5,300
|
|
9/7/2007
|
+0.90 / +2.64%
|
34.50
|
36.00
|
34.00
|
35.00
|
35.00
|
11.56
|
4,000
|
|
9/6/2007
|
+3.10 / +10.00%
|
33.90
|
34.10
|
33.90
|
34.10
|
34.10
|
11.26
|
4,300
|
|
9/5/2007
|
-3.00 / -8.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.24
|
2,900
|
|
9/4/2007
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
34.00
|
34.00
|
11.23
|
2,500
|
|
8/31/2007
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
11.23
|
100
|
|
8/30/2007
|
+1.50 / +4.62%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
11.23
|
500
|
|
8/29/2007
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
10.74
|
1,000
|
|
|