Closing price on 8/28/2007
|
|
Open |
32.50 |
High |
33.50 |
Low |
32.50 |
Volume |
9,300 |
Split-adjusted Price |
10.93 |
|
|
VTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2007
|
+2.00 / +6.43%
|
32.50
|
33.50
|
32.50
|
33.10
|
33.10
|
10.93
|
9,300
|
|
8/27/2007
|
-1.40 / -4.31%
|
30.50
|
32.50
|
30.50
|
31.10
|
31.10
|
10.27
|
3,800
|
|
8/24/2007
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
4,200
|
|
8/23/2007
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
1,300
|
|
8/22/2007
|
+0.50 / +1.56%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.50
|
10.74
|
3,100
|
|
8/21/2007
|
+1.00 / +3.23%
|
30.50
|
32.00
|
30.00
|
32.00
|
32.00
|
10.57
|
13,200
|
|
8/20/2007
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.24
|
1,200
|
|
8/17/2007
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
10.41
|
1,000
|
|
8/16/2007
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.24
|
800
|
|
8/15/2007
|
-0.50 / -1.54%
|
31.10
|
32.20
|
31.10
|
32.00
|
32.00
|
10.57
|
9,200
|
|
8/14/2007
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
5,000
|
|
8/13/2007
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
10.74
|
6,500
|
|
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
|
|
|