|
Closing price on 10/27/2008
|
|
| Open |
40.10 |
| High |
40.10 |
| Low |
39.20 |
| Volume |
8,100 |
| Split-adjusted Price |
39.20 |
|
|
VTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2008
|
-2.90 / -6.89%
|
40.10
|
40.10
|
39.20
|
39.20
|
39.20
|
39.20
|
8,100
|
|
|
10/24/2008
|
-3.10 / -6.86%
|
42.10
|
42.30
|
42.10
|
42.10
|
42.10
|
42.10
|
28,200
|
|
|
10/23/2008
|
-3.10 / -6.42%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
1,000
|
|
|
10/22/2008
|
-1.20 / -2.42%
|
53.00
|
53.00
|
48.30
|
48.30
|
48.30
|
48.30
|
28,900
|
|
|
10/21/2008
|
-2.50 / -4.81%
|
55.70
|
55.70
|
49.10
|
49.50
|
49.50
|
49.50
|
24,900
|
|
|
10/20/2008
|
+3.30 / +6.78%
|
52.10
|
52.10
|
50.00
|
52.00
|
52.00
|
52.00
|
69,700
|
|
|
10/17/2008
|
+2.60 / +5.64%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
1,700
|
|
|
10/16/2008
|
+3.00 / +6.96%
|
45.50
|
46.10
|
43.00
|
46.10
|
46.10
|
46.10
|
30,400
|
|
|
10/15/2008
|
+2.80 / +6.95%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
7,800
|
|
|
10/14/2008
|
+0.30 / +0.75%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
100
|
|
|
10/13/2008
|
+1.00 / +2.56%
|
36.30
|
40.00
|
36.30
|
40.00
|
40.00
|
40.00
|
24,200
|
|
|
10/10/2008
|
-2.40 / -5.80%
|
39.00
|
39.20
|
39.00
|
39.00
|
39.00
|
39.00
|
17,600
|
|
|
10/9/2008
|
+0.40 / +0.98%
|
39.00
|
43.80
|
38.40
|
41.40
|
41.40
|
41.40
|
15,300
|
|
|
10/8/2008
|
-2.90 / -6.61%
|
40.90
|
41.50
|
40.90
|
41.00
|
41.00
|
41.00
|
25,700
|
|
|
10/7/2008
|
-2.80 / -6.00%
|
43.90
|
44.00
|
43.90
|
43.90
|
43.90
|
43.90
|
12,700
|
|
|
10/6/2008
|
-3.70 / -7.34%
|
53.00
|
53.50
|
46.70
|
46.70
|
46.70
|
46.70
|
28,300
|
|
|
10/3/2008
|
-0.60 / -1.18%
|
50.50
|
50.50
|
50.00
|
50.40
|
50.40
|
50.40
|
7,000
|
|
|
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
|
|
|