|
Closing price on 3/5/2012
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
6,600 |
| Split-adjusted Price |
17.90 |
|
|
VTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.90 / +5.29%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
17.90
|
6,600
|
|
|
3/2/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
17.00
|
3,000
|
|
|
3/1/2012
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
2/29/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
2/28/2012
|
-0.90 / -5.14%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
600
|
|
|
2/27/2012
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,100
|
|
|
2/24/2012
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2,700
|
|
|
2/23/2012
|
-0.20 / -1.15%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
17.20
|
1,000
|
|
|
2/22/2012
|
+0.20 / +1.16%
|
16.20
|
17.90
|
16.20
|
17.40
|
17.40
|
17.40
|
2,100
|
|
|
2/21/2012
|
-0.70 / -3.91%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
17.20
|
1,500
|
|
|
2/20/2012
|
+0.70 / +4.07%
|
17.80
|
17.90
|
17.20
|
17.90
|
17.90
|
17.90
|
3,000
|
|
|
2/17/2012
|
+0.20 / +1.18%
|
17.60
|
17.60
|
16.70
|
17.20
|
17.20
|
17.20
|
3,700
|
|
|
2/16/2012
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
800
|
|
|
2/15/2012
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.10
|
17.30
|
17.30
|
17.30
|
2,600
|
|
|
2/14/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
17.20
|
1,800
|
|
|
2/13/2012
|
+0.20 / +1.18%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
17.20
|
4,000
|
|
|
2/10/2012
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
3,400
|
|
|
2/9/2012
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.20
|
17.20
|
5,300
|
|
|
2/8/2012
|
+1.10 / +6.79%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
17.30
|
5,600
|
|
|
2/7/2012
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
200
|
|
|
2/6/2012
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
300
|
|
|
2/3/2012
|
-0.50 / -3.11%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
15.60
|
3,200
|
|
|
2/2/2012
|
-1.10 / -6.40%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
200
|
|
|
2/1/2012
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
17.20
|
300
|
|
|
1/31/2012
|
+1.00 / +6.10%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
1/30/2012
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
200
|
|
|
1/20/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2,000
|
|
|
1/19/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2,000
|
|
|
1/18/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|