|
Closing price on 4/18/2008
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
25.00 |
| Volume |
9,400 |
| Split-adjusted Price |
8.77 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2008
|
-1.20 / -4.56%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
8.77
|
9,400
|
|
|
4/17/2008
|
+0.70 / +2.73%
|
25.00
|
26.30
|
25.00
|
26.30
|
25.81
|
8.69
|
23,100
|
|
|
4/16/2008
|
-0.90 / -3.40%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.64
|
8.46
|
9,500
|
|
|
4/11/2008
|
-0.30 / -1.12%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.31
|
8.75
|
5,600
|
|
|
4/10/2008
|
-0.70 / -2.55%
|
27.50
|
27.50
|
26.80
|
26.80
|
27.13
|
8.85
|
2,300
|
|
|
4/9/2008
|
-0.90 / -3.17%
|
28.80
|
28.80
|
27.20
|
27.50
|
27.64
|
9.08
|
11,700
|
|
|
4/8/2008
|
+0.80 / +2.90%
|
28.40
|
28.40
|
27.00
|
28.40
|
28.04
|
9.38
|
23,600
|
|
|
4/7/2008
|
+0.80 / +2.99%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.12
|
9,600
|
|
|
4/4/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.85
|
0
|
|
|
4/3/2008
|
+0.50 / +1.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.85
|
100
|
|
|
4/2/2008
|
+0.50 / +1.94%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
8.69
|
100
|
|
|
4/1/2008
|
+0.50 / +1.98%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
100
|
|
|
3/31/2008
|
+0.40 / +1.61%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.36
|
1,400
|
|
|
3/28/2008
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
8.23
|
100
|
|
|
3/27/2008
|
-1.00 / -3.92%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.09
|
8,000
|
|
|
3/26/2008
|
+2.60 / +11.35%
|
23.50
|
25.50
|
22.80
|
25.50
|
24.12
|
8.42
|
7,300
|
|
|
3/25/2008
|
-2.20 / -8.76%
|
24.00
|
27.00
|
22.90
|
22.90
|
23.21
|
7.56
|
8,800
|
|
|
3/24/2008
|
-2.10 / -7.72%
|
25.20
|
26.00
|
25.10
|
25.10
|
25.38
|
8.29
|
2,100
|
|
|
3/21/2008
|
-2.80 / -9.33%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.85
|
8.99
|
6,300
|
|
|
3/20/2008
|
-2.00 / -6.25%
|
32.00
|
32.00
|
29.00
|
30.00
|
30.20
|
9.91
|
8,500
|
|
|
3/19/2008
|
-4.00 / -11.11%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.57
|
500
|
|
|
3/18/2008
|
-1.50 / -4.00%
|
34.00
|
36.00
|
34.00
|
36.00
|
34.95
|
11.89
|
12,600
|
|
|
3/17/2008
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.00
|
37.50
|
37.62
|
12.39
|
11,500
|
|
|
3/14/2008
|
-2.00 / -5.00%
|
37.00
|
40.00
|
37.00
|
38.00
|
38.25
|
12.55
|
7,200
|
|
|
3/13/2008
|
0.00 / 0.00%
|
37.60
|
40.00
|
37.60
|
40.00
|
38.40
|
13.21
|
1,500
|
|
|
3/12/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.40
|
13.21
|
5,000
|
|
|
3/11/2008
|
-1.50 / -3.61%
|
39.00
|
40.00
|
38.70
|
40.00
|
39.92
|
13.21
|
10,600
|
|
|
3/10/2008
|
-0.40 / -0.95%
|
46.00
|
46.00
|
41.50
|
41.50
|
42.81
|
13.71
|
6,600
|
|
|
3/7/2008
|
+3.80 / +9.97%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
13.84
|
14,300
|
|
|
3/6/2008
|
+3.60 / +10.43%
|
38.10
|
38.10
|
38.00
|
38.10
|
38.09
|
12.59
|
2,800
|
|
|