|
Closing price on 12/11/2007
|
|
| Open |
44.00 |
| High |
44.00 |
| Low |
44.00 |
| Volume |
400 |
| Split-adjusted Price |
14.54 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2007
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
14.54
|
400
|
|
|
12/10/2007
|
-4.00 / -8.33%
|
44.30
|
44.30
|
44.00
|
44.00
|
44.06
|
14.54
|
500
|
|
|
12/7/2007
|
-0.30 / -0.62%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.98
|
15.86
|
600
|
|
|
12/6/2007
|
+0.30 / +0.63%
|
48.00
|
48.40
|
46.50
|
48.30
|
48.16
|
15.96
|
4,100
|
|
|
12/5/2007
|
-3.00 / -5.88%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.45
|
15.86
|
2,200
|
|
|
12/4/2007
|
+3.50 / +7.37%
|
47.90
|
51.00
|
47.90
|
51.00
|
48.95
|
16.85
|
5,300
|
|
|
12/3/2007
|
+1.00 / +2.15%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.49
|
15.69
|
1,500
|
|
|
11/30/2007
|
-0.30 / -0.64%
|
47.50
|
47.50
|
46.50
|
46.50
|
47.04
|
15.36
|
1,700
|
|
|
11/29/2007
|
+1.80 / +4.00%
|
45.50
|
46.80
|
45.50
|
46.80
|
46.24
|
15.46
|
1,700
|
|
|
11/28/2007
|
-1.30 / -2.81%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.90
|
14.87
|
500
|
|
|
11/27/2007
|
+0.20 / +0.43%
|
46.50
|
47.50
|
46.30
|
46.30
|
46.75
|
15.30
|
1,200
|
|
|
11/26/2007
|
+0.10 / +0.22%
|
46.50
|
46.50
|
46.10
|
46.10
|
46.30
|
15.23
|
400
|
|
|
11/23/2007
|
-1.00 / -2.13%
|
48.00
|
48.00
|
44.20
|
46.00
|
46.07
|
15.20
|
300
|
|
|
11/22/2007
|
+0.20 / +0.43%
|
45.00
|
48.40
|
45.00
|
47.00
|
47.19
|
15.53
|
6,000
|
|
|
11/21/2007
|
-0.70 / -1.47%
|
48.00
|
48.50
|
46.30
|
46.80
|
46.95
|
15.46
|
3,500
|
|
|
11/20/2007
|
+2.00 / +4.40%
|
48.00
|
48.40
|
45.20
|
47.50
|
46.51
|
15.69
|
52,200
|
|
|
11/19/2007
|
-2.50 / -5.21%
|
48.80
|
48.80
|
45.20
|
45.50
|
46.65
|
15.03
|
26,900
|
|
|
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
|
|
|