Closing price on 2/1/2008
|
|
Open |
48.00 |
High |
48.00 |
Low |
45.00 |
Volume |
6,500 |
Split-adjusted Price |
14.87 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2008
|
-3.00 / -6.25%
|
48.00
|
48.00
|
45.00
|
45.00
|
47.52
|
14.87
|
6,500
|
|
1/31/2008
|
-0.40 / -0.83%
|
48.00
|
48.00
|
47.10
|
48.00
|
47.95
|
15.86
|
4,100
|
|
1/30/2008
|
+4.40 / +10.00%
|
46.00
|
48.40
|
46.00
|
48.40
|
48.11
|
15.99
|
7,900
|
|
1/29/2008
|
-0.40 / -0.90%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
14.54
|
1,500
|
|
1/28/2008
|
+5.40 / +13.85%
|
44.10
|
44.40
|
44.10
|
44.40
|
44.22
|
14.67
|
3,000
|
|
1/25/2008
|
-5.00 / -11.36%
|
45.00
|
45.00
|
39.00
|
39.00
|
40.86
|
12.88
|
1,100
|
|
1/24/2008
|
+4.00 / +10.00%
|
44.00
|
44.00
|
42.00
|
44.00
|
42.60
|
14.54
|
18,800
|
|
1/23/2008
|
-3.00 / -6.98%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
13.21
|
1,100
|
|
1/22/2008
|
-1.00 / -2.27%
|
43.00
|
44.00
|
43.00
|
43.00
|
43.58
|
14.20
|
1,200
|
|
1/21/2008
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
14.54
|
2,200
|
|
1/18/2008
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
14.54
|
0
|
|
1/17/2008
|
-0.70 / -1.57%
|
42.61
|
45.00
|
41.50
|
44.00
|
43.92
|
14.54
|
3,800
|
|
1/16/2008
|
+2.70 / +6.43%
|
43.00
|
44.70
|
43.00
|
44.70
|
43.70
|
14.77
|
2,500
|
|
1/15/2008
|
+2.00 / +5.00%
|
40.50
|
42.00
|
40.50
|
42.00
|
40.69
|
13.87
|
800
|
|
1/14/2008
|
-4.00 / -9.09%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
13.21
|
800
|
|
1/11/2008
|
0.00 / 0.00%
|
42.00
|
44.00
|
42.00
|
44.00
|
43.91
|
14.54
|
4,500
|
|
1/10/2008
|
+3.00 / +7.32%
|
40.00
|
44.00
|
40.00
|
44.00
|
42.10
|
14.54
|
4,400
|
|
1/9/2008
|
-1.00 / -2.38%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
13.54
|
200
|
|
1/8/2008
|
+2.50 / +6.33%
|
42.00
|
43.70
|
42.00
|
42.00
|
42.76
|
13.87
|
2,500
|
|
1/7/2008
|
-3.50 / -8.14%
|
39.50
|
40.00
|
39.50
|
39.50
|
39.75
|
13.05
|
200
|
|
1/4/2008
|
-1.50 / -3.37%
|
41.66
|
44.00
|
41.00
|
43.00
|
43.50
|
14.20
|
1,600
|
|
1/3/2008
|
-1.50 / -3.26%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
14.70
|
100
|
|
1/2/2008
|
+2.00 / +4.55%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
15.20
|
2,200
|
|
12/28/2007
|
-1.50 / -3.30%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.67
|
14.54
|
600
|
|
12/27/2007
|
-0.50 / -1.09%
|
45.50
|
46.50
|
45.50
|
45.50
|
46.13
|
15.03
|
800
|
|
12/26/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
15.20
|
1,000
|
|
12/25/2007
|
+1.50 / +3.37%
|
44.00
|
46.50
|
44.00
|
46.00
|
45.88
|
15.20
|
1,700
|
|
12/24/2007
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
14.70
|
0
|
|
12/21/2007
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
14.70
|
0
|
|
12/20/2007
|
+1.50 / +3.49%
|
44.50
|
45.00
|
44.50
|
44.50
|
44.86
|
14.70
|
2,500
|
|
|