|
Closing price on 6/6/2006
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
200 |
| Split-adjusted Price |
9.79 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2006
|
+2.20 / +7.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.79
|
200
|
|
|
6/5/2006
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
9.09
|
0
|
|
|
6/2/2006
|
+2.30 / +8.68%
|
28.50
|
29.00
|
28.50
|
28.80
|
28.80
|
9.09
|
200
|
|
|
6/1/2006
|
-2.00 / -7.02%
|
25.75
|
28.50
|
25.70
|
26.50
|
26.50
|
8.37
|
1,000
|
|
|
5/31/2006
|
-0.90 / -3.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.00
|
500
|
|
|
5/29/2006
|
-1.20 / -3.92%
|
28.50
|
30.00
|
28.50
|
29.40
|
29.40
|
9.28
|
800
|
|
|
5/26/2006
|
-0.80 / -2.55%
|
29.50
|
30.70
|
29.50
|
30.60
|
30.60
|
9.66
|
1,800
|
|
|
5/24/2006
|
-0.40 / -1.26%
|
31.00
|
33.00
|
31.00
|
31.40
|
31.40
|
9.91
|
900
|
|
|
5/22/2006
|
-2.90 / -8.36%
|
32.49
|
34.70
|
31.30
|
31.80
|
31.80
|
10.04
|
3,300
|
|
|
5/19/2006
|
-0.30 / -0.86%
|
34.50
|
34.90
|
34.50
|
34.70
|
34.70
|
10.95
|
200
|
|
|
5/17/2006
|
-1.00 / -2.78%
|
34.90
|
35.00
|
34.90
|
35.00
|
35.00
|
11.05
|
2,400
|
|
|
5/15/2006
|
-1.90 / -5.01%
|
34.20
|
40.00
|
34.20
|
36.00
|
36.00
|
10.80
|
7,600
|
|
|
5/12/2006
|
+2.80 / +7.98%
|
37.90
|
38.00
|
37.90
|
37.90
|
37.90
|
11.37
|
6,100
|
|
|
5/10/2006
|
-3.90 / -10.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.53
|
6,700
|
|
|
5/8/2006
|
+0.30 / +0.78%
|
37.90
|
40.00
|
37.90
|
39.00
|
39.00
|
11.70
|
9,200
|
|
|
5/5/2006
|
+0.80 / +2.11%
|
38.10
|
41.00
|
38.10
|
38.70
|
38.70
|
11.61
|
9,400
|
|
|
5/3/2006
|
+1.30 / +3.55%
|
37.30
|
38.50
|
37.30
|
37.90
|
37.90
|
11.37
|
12,400
|
|
|
4/28/2006
|
-2.20 / -5.67%
|
36.10
|
40.50
|
35.00
|
36.60
|
36.60
|
10.98
|
9,400
|
|
|
4/26/2006
|
+2.80 / +7.78%
|
38.20
|
39.60
|
38.20
|
38.80
|
38.80
|
11.64
|
5,700
|
|
|
4/24/2006
|
+1.50 / +4.35%
|
34.00
|
37.90
|
34.00
|
36.00
|
36.00
|
10.80
|
2,800
|
|
|
4/21/2006
|
+2.10 / +6.48%
|
33.50
|
35.60
|
33.50
|
34.50
|
34.50
|
10.35
|
16,200
|
|
|
4/19/2006
|
+1.50 / +4.85%
|
32.00
|
33.00
|
32.00
|
32.40
|
32.40
|
9.72
|
16,400
|
|
|
4/17/2006
|
-0.20 / -0.64%
|
30.00
|
33.00
|
30.00
|
30.90
|
30.90
|
9.27
|
12,800
|
|
|
4/14/2006
|
-1.90 / -5.76%
|
30.00
|
33.00
|
30.00
|
31.10
|
31.10
|
9.33
|
4,900
|
|
|
4/12/2006
|
-1.10 / -3.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
9.90
|
200
|
|
|
4/10/2006
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
10.23
|
0
|
|
|
4/7/2006
|
0.00 / 0.00%
|
33.70
|
34.10
|
33.70
|
34.10
|
34.10
|
10.23
|
14,300
|
|
|
4/5/2006
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
10.23
|
1,000
|
|
|
4/3/2006
|
+14.60 / +74.87%
|
34.00
|
34.20
|
34.00
|
34.10
|
34.10
|
10.23
|
2,900
|
|
|
4/1/2006
|
-12.80 / -39.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.85
|
0
|
|
|