Closing price on 10/24/2007
|
|
Open |
48.00 |
High |
50.30 |
Low |
47.50 |
Volume |
14,900 |
Split-adjusted Price |
16.62 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2007
|
+4.80 / +10.55%
|
48.00
|
50.30
|
47.50
|
50.30
|
50.30
|
16.62
|
14,900
|
|
10/23/2007
|
-0.50 / -1.09%
|
46.00
|
46.20
|
45.00
|
45.50
|
45.50
|
15.03
|
1,700
|
|
10/22/2007
|
0.00 / 0.00%
|
45.20
|
46.00
|
45.20
|
46.00
|
46.00
|
15.20
|
13,400
|
|
10/19/2007
|
+1.00 / +2.22%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
15.20
|
11,700
|
|
10/18/2007
|
-3.00 / -6.25%
|
45.60
|
45.60
|
45.00
|
45.00
|
45.00
|
14.87
|
3,600
|
|
10/17/2007
|
-3.50 / -6.80%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.00
|
15.86
|
10,400
|
|
10/16/2007
|
+1.70 / +3.41%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
17.01
|
12,800
|
|
10/15/2007
|
+5.80 / +13.18%
|
44.80
|
49.80
|
44.80
|
49.80
|
49.80
|
16.45
|
32,600
|
|
10/12/2007
|
-2.00 / -4.35%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.00
|
14.54
|
3,400
|
|
10/11/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.60
|
46.00
|
46.00
|
15.20
|
5,000
|
|
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
|
|
|