|
Closing price on 10/2/2008
|
|
| Open |
50.00 |
| High |
51.50 |
| Low |
48.50 |
| Volume |
22,400 |
| Split-adjusted Price |
51.00 |
|
|
VTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2008
|
+3.00 / +6.25%
|
50.00
|
51.50
|
48.50
|
51.00
|
51.00
|
51.00
|
22,400
|
|
|
10/1/2008
|
-0.80 / -1.64%
|
48.80
|
49.70
|
46.00
|
48.00
|
48.00
|
48.00
|
16,100
|
|
|
9/30/2008
|
-3.20 / -6.15%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
100
|
|
|
9/29/2008
|
+2.00 / +4.00%
|
53.30
|
53.30
|
47.50
|
52.00
|
52.00
|
52.00
|
25,000
|
|
|
9/26/2008
|
+2.20 / +4.60%
|
50.00
|
50.00
|
47.20
|
50.00
|
50.00
|
50.00
|
36,400
|
|
|
9/25/2008
|
+3.80 / +8.64%
|
44.00
|
47.80
|
43.50
|
47.80
|
47.80
|
47.80
|
9,900
|
|
|
9/24/2008
|
-4.00 / -8.33%
|
44.00
|
47.90
|
44.00
|
44.00
|
44.00
|
44.00
|
13,400
|
|
|
9/23/2008
|
-1.30 / -2.64%
|
45.90
|
49.30
|
45.90
|
48.00
|
48.00
|
48.00
|
37,200
|
|
|
9/22/2008
|
+1.10 / +2.28%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
600
|
|
|
9/19/2008
|
+3.10 / +6.87%
|
42.00
|
48.20
|
42.00
|
48.20
|
48.20
|
48.20
|
26,200
|
|
|
9/18/2008
|
-3.20 / -6.63%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
2,200
|
|
|
9/17/2008
|
-3.30 / -6.40%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.30
|
48.30
|
3,300
|
|
|
9/16/2008
|
-5.70 / -9.95%
|
55.40
|
55.40
|
51.60
|
51.60
|
51.60
|
51.60
|
29,600
|
|
|
9/15/2008
|
+3.70 / +6.90%
|
54.90
|
57.40
|
50.10
|
57.30
|
57.30
|
57.30
|
44,300
|
|
|
9/12/2008
|
-2.90 / -5.13%
|
54.10
|
54.10
|
53.60
|
53.60
|
53.60
|
53.60
|
10,200
|
|
|
9/11/2008
|
+0.50 / +0.89%
|
59.90
|
59.90
|
52.30
|
56.50
|
56.50
|
56.50
|
33,900
|
|
|
9/10/2008
|
+2.80 / +5.26%
|
56.00
|
56.00
|
55.00
|
56.00
|
56.00
|
56.00
|
29,200
|
|
|
9/9/2008
|
+3.00 / +5.98%
|
47.50
|
53.20
|
47.50
|
53.20
|
53.20
|
53.20
|
30,200
|
|
|
9/8/2008
|
-2.70 / -5.10%
|
49.20
|
54.00
|
49.20
|
50.20
|
50.20
|
50.20
|
62,500
|
|
|
9/5/2008
|
-3.80 / -6.70%
|
52.90
|
55.00
|
52.90
|
52.90
|
52.90
|
52.90
|
45,300
|
|
|
9/4/2008
|
-1.90 / -3.24%
|
56.70
|
60.00
|
56.70
|
56.70
|
56.70
|
56.70
|
19,000
|
|
|
9/3/2008
|
-4.40 / -6.98%
|
58.60
|
67.00
|
58.60
|
58.60
|
58.60
|
58.60
|
62,400
|
|
|
8/29/2008
|
-4.70 / -6.94%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
2,100
|
|
|
8/28/2008
|
-2.00 / -2.87%
|
67.70
|
67.70
|
67.70
|
67.70
|
67.70
|
67.70
|
6,800
|
|
|
8/27/2008
|
-5.20 / -6.94%
|
79.90
|
79.90
|
69.70
|
69.70
|
69.70
|
69.70
|
68,700
|
|
|
8/26/2008
|
+4.80 / +6.85%
|
74.90
|
74.90
|
74.50
|
74.90
|
74.90
|
74.90
|
28,800
|
|
|
8/25/2008
|
+4.30 / +6.53%
|
70.10
|
70.10
|
63.00
|
70.10
|
70.10
|
70.10
|
39,700
|
|
|
8/22/2008
|
+4.30 / +6.99%
|
65.80
|
65.80
|
61.50
|
65.80
|
65.80
|
65.80
|
57,600
|
|
|
8/21/2008
|
+4.00 / +6.96%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
6,000
|
|
|
8/20/2008
|
+3.70 / +6.88%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
57.50
|
37,500
|
|
|