Closing price on 11/16/2007
|
|
Open |
45.10 |
High |
48.00 |
Low |
44.00 |
Volume |
2,100 |
Split-adjusted Price |
15.86 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2007
|
+1.00 / +2.13%
|
45.10
|
48.00
|
44.00
|
48.00
|
44.45
|
15.86
|
2,100
|
|
11/15/2007
|
-4.00 / -7.84%
|
50.50
|
50.50
|
47.00
|
47.00
|
48.34
|
15.53
|
10,300
|
|
11/14/2007
|
+6.00 / +13.33%
|
50.00
|
51.40
|
50.00
|
51.00
|
50.43
|
16.85
|
5,400
|
|
11/13/2007
|
-3.00 / -6.25%
|
47.00
|
48.00
|
45.00
|
45.00
|
47.16
|
14.87
|
1,900
|
|
11/12/2007
|
-2.00 / -4.00%
|
50.00
|
50.00
|
48.00
|
48.00
|
49.65
|
15.86
|
3,100
|
|
11/9/2007
|
-2.00 / -3.85%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
16.52
|
9,900
|
|
11/8/2007
|
-1.00 / -1.89%
|
53.10
|
53.10
|
52.00
|
52.00
|
52.00
|
17.18
|
3,500
|
|
11/7/2007
|
+2.50 / +4.95%
|
54.00
|
54.00
|
52.00
|
53.00
|
53.00
|
17.51
|
4,800
|
|
11/6/2007
|
-0.50 / -0.98%
|
50.00
|
52.80
|
50.00
|
50.50
|
50.50
|
16.68
|
10,700
|
|
11/5/2007
|
-1.00 / -1.92%
|
50.00
|
51.00
|
47.00
|
51.00
|
51.00
|
16.85
|
6,500
|
|
11/2/2007
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
17.18
|
13,500
|
|
11/1/2007
|
+1.00 / +1.96%
|
52.00
|
52.50
|
51.00
|
52.00
|
52.00
|
17.18
|
13,100
|
|
10/31/2007
|
-2.10 / -3.95%
|
52.10
|
52.10
|
49.00
|
51.00
|
51.00
|
16.85
|
3,100
|
|
10/30/2007
|
-0.90 / -1.67%
|
55.00
|
56.30
|
53.10
|
53.10
|
53.10
|
17.54
|
12,000
|
|
10/29/2007
|
+0.50 / +0.93%
|
54.00
|
56.30
|
53.00
|
54.00
|
54.00
|
17.84
|
10,500
|
|
10/26/2007
|
+1.80 / +3.48%
|
58.50
|
59.00
|
49.00
|
53.50
|
53.50
|
17.67
|
18,600
|
|
10/25/2007
|
+1.40 / +2.78%
|
54.50
|
54.50
|
51.70
|
51.70
|
51.70
|
17.08
|
35,400
|
|
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
|
|
|