Closing price on 8/10/2007
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.00 |
Volume |
2,500 |
Split-adjusted Price |
10.57 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2007
|
-1.00 / -3.03%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
10.57
|
2,500
|
|
8/9/2007
|
+0.60 / +1.85%
|
32.20
|
33.00
|
32.00
|
33.00
|
33.00
|
10.90
|
6,900
|
|
8/8/2007
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
10.70
|
3,400
|
|
8/7/2007
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
6,700
|
|
8/6/2007
|
-0.20 / -0.62%
|
30.00
|
32.00
|
30.00
|
32.00
|
32.00
|
10.57
|
7,100
|
|
8/3/2007
|
-0.30 / -0.92%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.20
|
10.64
|
4,100
|
|
8/2/2007
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
5,200
|
|
8/1/2007
|
+1.00 / +3.17%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
2,000
|
|
7/31/2007
|
-0.50 / -1.56%
|
31.60
|
32.00
|
31.50
|
31.50
|
31.50
|
10.41
|
9,000
|
|
7/30/2007
|
-1.00 / -3.03%
|
32.20
|
32.50
|
31.50
|
32.00
|
32.00
|
10.57
|
18,800
|
|
7/27/2007
|
+0.50 / +1.54%
|
32.40
|
33.00
|
32.00
|
33.00
|
33.00
|
10.90
|
20,400
|
|
7/26/2007
|
-0.10 / -0.31%
|
32.40
|
33.00
|
32.00
|
32.50
|
32.50
|
10.74
|
10,100
|
|
7/25/2007
|
-0.20 / -0.61%
|
32.70
|
33.30
|
32.50
|
32.60
|
32.60
|
10.77
|
5,900
|
|
7/24/2007
|
+0.30 / +0.92%
|
32.20
|
33.00
|
32.00
|
32.80
|
32.80
|
10.84
|
4,500
|
|
7/23/2007
|
-0.50 / -1.52%
|
32.20
|
32.50
|
31.00
|
32.50
|
32.50
|
10.74
|
5,600
|
|
7/20/2007
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
10.90
|
0
|
|
7/19/2007
|
-0.50 / -1.56%
|
31.50
|
34.00
|
31.50
|
31.50
|
31.50
|
10.41
|
3,600
|
|
7/18/2007
|
+0.10 / +0.31%
|
31.10
|
32.00
|
28.00
|
32.00
|
32.00
|
10.57
|
6,200
|
|
7/17/2007
|
+0.90 / +2.90%
|
31.10
|
31.90
|
29.50
|
31.90
|
31.90
|
10.54
|
2,900
|
|
7/16/2007
|
0.00 / 0.00%
|
31.00
|
31.90
|
27.90
|
31.00
|
31.00
|
10.24
|
5,600
|
|
7/13/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.80
|
31.00
|
31.00
|
10.24
|
3,200
|
|
7/12/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.24
|
1,000
|
|
7/11/2007
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.24
|
5,600
|
|
7/10/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.91
|
1,400
|
|
7/9/2007
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.50
|
30.00
|
30.00
|
9.91
|
700
|
|
7/6/2007
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.91
|
600
|
|
7/5/2007
|
-1.90 / -5.78%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.24
|
200
|
|
7/4/2007
|
+1.90 / +6.13%
|
30.20
|
32.90
|
30.20
|
32.90
|
32.90
|
10.87
|
1,200
|
|
7/3/2007
|
-1.00 / -3.13%
|
30.10
|
31.00
|
29.00
|
31.00
|
31.00
|
10.24
|
2,200
|
|
7/2/2007
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.57
|
2,000
|
|
|