|
Closing price on 5/28/2007
|
|
| Open |
36.60 |
| High |
37.50 |
| Low |
35.20 |
| Volume |
18,200 |
| Split-adjusted Price |
11.60 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2007
|
-1.50 / -4.05%
|
36.60
|
37.50
|
35.20
|
35.50
|
35.50
|
11.60
|
18,200
|
|
|
5/25/2007
|
-0.70 / -1.86%
|
36.90
|
37.50
|
36.50
|
37.00
|
37.00
|
12.09
|
26,800
|
|
|
5/24/2007
|
+1.20 / +3.29%
|
37.30
|
40.50
|
36.00
|
37.70
|
37.70
|
12.32
|
9,800
|
|
|
5/23/2007
|
-1.00 / -2.67%
|
37.30
|
37.70
|
36.50
|
36.50
|
36.50
|
11.92
|
1,900
|
|
|
5/22/2007
|
-0.50 / -1.32%
|
37.70
|
38.50
|
37.50
|
37.50
|
37.50
|
12.25
|
8,400
|
|
|
5/21/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
12.41
|
100
|
|
|
5/18/2007
|
0.00 / 0.00%
|
38.10
|
38.50
|
37.50
|
38.00
|
38.00
|
12.41
|
22,700
|
|
|
5/17/2007
|
+1.00 / +2.70%
|
38.50
|
40.50
|
37.80
|
38.00
|
38.00
|
12.41
|
13,800
|
|
|
5/16/2007
|
-2.00 / -5.13%
|
38.70
|
41.50
|
37.00
|
37.00
|
37.00
|
12.09
|
9,400
|
|
|
5/15/2007
|
0.00 / 0.00%
|
39.00
|
41.00
|
38.90
|
39.00
|
39.00
|
12.74
|
11,300
|
|
|
5/14/2007
|
+2.70 / +7.44%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
12.74
|
5,500
|
|
|
5/11/2007
|
-0.30 / -0.82%
|
36.10
|
36.30
|
35.50
|
36.30
|
36.30
|
11.86
|
1,100
|
|
|
5/10/2007
|
-0.70 / -1.88%
|
36.60
|
37.20
|
35.50
|
36.60
|
36.60
|
11.96
|
2,400
|
|
|
5/9/2007
|
-0.20 / -0.53%
|
37.40
|
37.50
|
37.30
|
37.30
|
37.30
|
12.19
|
4,300
|
|
|
5/8/2007
|
-0.50 / -1.32%
|
37.00
|
38.80
|
37.00
|
37.50
|
37.50
|
12.25
|
6,500
|
|
|
5/7/2007
|
+2.90 / +8.26%
|
36.00
|
38.00
|
36.00
|
38.00
|
38.00
|
12.41
|
200
|
|
|
5/4/2007
|
-0.40 / -1.13%
|
35.10
|
35.50
|
35.10
|
35.10
|
35.10
|
11.47
|
2,000
|
|
|
5/3/2007
|
+0.50 / +1.43%
|
35.10
|
35.50
|
35.00
|
35.50
|
35.50
|
11.60
|
11,000
|
|
|
5/2/2007
|
-1.30 / -3.58%
|
35.40
|
37.00
|
35.00
|
35.00
|
35.00
|
11.43
|
4,200
|
|
|
4/25/2007
|
-1.10 / -2.94%
|
36.30
|
37.00
|
36.30
|
36.30
|
36.30
|
11.86
|
2,000
|
|
|
4/24/2007
|
-2.00 / -5.08%
|
36.20
|
37.50
|
36.00
|
37.40
|
37.40
|
12.22
|
3,300
|
|
|
4/23/2007
|
-0.60 / -1.50%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
12.87
|
500
|
|
|
4/20/2007
|
-1.00 / -2.44%
|
40.10
|
42.00
|
39.90
|
40.00
|
40.00
|
13.07
|
1,100
|
|
|
4/19/2007
|
+2.40 / +6.22%
|
40.50
|
42.40
|
40.50
|
41.00
|
41.00
|
12.94
|
6,400
|
|
|
4/18/2007
|
+3.40 / +9.66%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
12.18
|
4,100
|
|
|
4/17/2007
|
-1.20 / -3.30%
|
35.10
|
35.50
|
35.00
|
35.20
|
35.20
|
11.11
|
7,900
|
|
|
4/16/2007
|
-5.60 / -13.33%
|
38.60
|
40.40
|
36.40
|
36.40
|
36.40
|
11.49
|
5,100
|
|
|
4/13/2007
|
+1.00 / +2.44%
|
40.40
|
42.00
|
40.00
|
42.00
|
42.00
|
13.26
|
3,600
|
|
|
4/12/2007
|
-4.00 / -8.89%
|
42.80
|
45.00
|
41.00
|
41.00
|
41.00
|
12.94
|
13,600
|
|
|
4/11/2007
|
0.00 / 0.00%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.00
|
14.20
|
6,000
|
|
|