|
Closing price on 8/4/2008
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
18.90 |
| Volume |
4,900 |
| Split-adjusted Price |
6.60 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
-0.70 / -3.57%
|
19.40
|
20.00
|
18.90
|
18.90
|
18.97
|
6.60
|
4,900
|
|
|
8/1/2008
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.85
|
0
|
|
|
7/31/2008
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.10
|
19.80
|
19.55
|
6.92
|
8,500
|
|
|
7/30/2008
|
-0.50 / -2.45%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.85
|
6.95
|
3,000
|
|
|
7/29/2008
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.60
|
20.40
|
19.83
|
7.13
|
12,800
|
|
|
7/28/2008
|
-0.80 / -3.77%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.13
|
500
|
|
|
7/25/2008
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.41
|
200
|
|
|
7/24/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.68
|
0
|
|
|
7/23/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.68
|
0
|
|
|
7/22/2008
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.68
|
1,600
|
|
|
7/21/2008
|
-0.90 / -3.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.00
|
300
|
|
|
7/18/2008
|
-0.80 / -3.25%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.31
|
300
|
|
|
7/17/2008
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.66
|
8.59
|
800
|
|
|
7/16/2008
|
-1.00 / -3.91%
|
26.60
|
26.60
|
24.60
|
24.60
|
24.73
|
8.59
|
1,600
|
|
|
7/15/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
8.94
|
23,400
|
|
|
7/14/2008
|
+0.90 / +3.75%
|
23.10
|
24.90
|
23.10
|
24.90
|
24.67
|
8.70
|
11,800
|
|
|
7/11/2008
|
-0.70 / -2.83%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.95
|
8.38
|
2,000
|
|
|
7/10/2008
|
-1.00 / -3.89%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.63
|
800
|
|
|
7/9/2008
|
-0.80 / -3.02%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.98
|
500
|
|
|
7/8/2008
|
+0.30 / +1.15%
|
27.60
|
27.60
|
26.50
|
26.50
|
26.73
|
9.26
|
4,800
|
|
|
7/7/2008
|
-1.00 / -3.68%
|
28.20
|
28.20
|
26.20
|
26.20
|
27.63
|
9.15
|
2,800
|
|
|
7/4/2008
|
+1.00 / +3.82%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.50
|
13,300
|
|
|
7/3/2008
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.18
|
9.15
|
10,500
|
|
|
7/2/2008
|
+0.70 / +2.88%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.19
|
8.73
|
18,100
|
|
|
7/1/2008
|
+0.90 / +3.85%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.49
|
5,000
|
|
|
6/30/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.30
|
23.40
|
23.40
|
8.17
|
5,800
|
|
|
6/27/2008
|
+0.80 / +3.64%
|
22.80
|
22.80
|
21.50
|
22.80
|
22.52
|
7.96
|
6,500
|
|
|
6/26/2008
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.68
|
5,100
|
|
|
6/25/2008
|
+0.70 / +3.41%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.41
|
3,100
|
|
|
6/24/2008
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.40
|
7.16
|
1,000
|
|
|