Closing price on 4/10/2007
|
|
Open |
45.00 |
High |
45.00 |
Low |
45.00 |
Volume |
4,800 |
Split-adjusted Price |
14.20 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2007
|
-4.00 / -8.16%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
14.20
|
4,800
|
|
4/9/2007
|
+4.00 / +8.89%
|
48.80
|
49.00
|
48.80
|
49.00
|
49.00
|
15.47
|
600
|
|
4/6/2007
|
-0.90 / -1.96%
|
45.00
|
45.00
|
44.90
|
45.00
|
45.00
|
14.20
|
4,000
|
|
4/5/2007
|
-4.10 / -8.20%
|
46.00
|
47.00
|
45.50
|
45.90
|
45.90
|
14.49
|
4,500
|
|
4/4/2007
|
+4.50 / +9.89%
|
45.50
|
50.00
|
43.00
|
50.00
|
50.00
|
15.78
|
35,200
|
|
4/3/2007
|
+1.60 / +3.64%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.36
|
6,500
|
|
4/2/2007
|
-4.80 / -9.86%
|
48.70
|
53.50
|
43.90
|
43.90
|
43.90
|
13.86
|
16,900
|
|
3/30/2007
|
+4.40 / +9.93%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
15.37
|
5,800
|
|
3/29/2007
|
-0.10 / -0.23%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
13.98
|
11,200
|
|
3/28/2007
|
+3.90 / +9.63%
|
40.30
|
44.40
|
37.00
|
44.40
|
44.40
|
14.02
|
10,800
|
|
3/27/2007
|
-3.40 / -7.74%
|
40.40
|
41.00
|
40.30
|
40.50
|
40.50
|
12.78
|
20,600
|
|
3/26/2007
|
-4.10 / -8.54%
|
44.70
|
50.00
|
43.90
|
43.90
|
43.90
|
13.86
|
10,900
|
|
3/23/2007
|
+0.40 / +0.84%
|
48.60
|
50.00
|
47.00
|
48.00
|
48.00
|
15.15
|
22,300
|
|
3/22/2007
|
-3.90 / -7.57%
|
48.60
|
51.00
|
47.60
|
47.60
|
47.60
|
15.03
|
29,400
|
|
3/21/2007
|
-3.50 / -6.36%
|
52.80
|
58.00
|
51.00
|
51.50
|
51.50
|
16.26
|
18,500
|
|
3/20/2007
|
+0.30 / +0.55%
|
54.30
|
59.70
|
54.30
|
55.00
|
55.00
|
17.36
|
19,900
|
|
3/19/2007
|
-1.30 / -2.32%
|
53.00
|
54.70
|
53.00
|
54.70
|
54.70
|
17.27
|
28,400
|
|
3/16/2007
|
+2.60 / +4.87%
|
49.80
|
58.00
|
48.10
|
56.00
|
56.00
|
17.68
|
29,000
|
|
3/15/2007
|
-5.50 / -9.34%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
16.86
|
2,000
|
|
3/14/2007
|
-3.10 / -5.00%
|
59.30
|
63.00
|
58.90
|
58.90
|
58.90
|
18.59
|
31,000
|
|
3/13/2007
|
-0.20 / -0.32%
|
62.20
|
68.40
|
56.00
|
62.00
|
62.00
|
19.57
|
71,800
|
|
3/12/2007
|
+5.60 / +9.89%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
19.63
|
13,200
|
|
3/9/2007
|
+5.10 / +9.90%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
17.87
|
7,200
|
|
3/8/2007
|
+4.60 / +9.81%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
16.26
|
25,200
|
|
3/7/2007
|
+2.90 / +6.59%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
14.80
|
19,100
|
|
3/6/2007
|
+2.50 / +6.02%
|
40.50
|
44.40
|
40.50
|
44.00
|
44.00
|
13.89
|
39,400
|
|
3/5/2007
|
+0.50 / +1.22%
|
40.40
|
42.00
|
39.50
|
41.50
|
41.50
|
13.10
|
14,100
|
|
3/2/2007
|
-2.00 / -4.65%
|
41.00
|
43.50
|
40.00
|
41.00
|
41.00
|
12.94
|
6,700
|
|
3/1/2007
|
+0.60 / +1.42%
|
42.10
|
45.20
|
40.00
|
43.00
|
43.00
|
13.57
|
38,400
|
|
2/28/2007
|
+3.80 / +9.84%
|
40.00
|
42.40
|
40.00
|
42.40
|
42.40
|
13.38
|
35,100
|
|
|