|
Closing price on 7/1/2008
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
2,200 |
| Split-adjusted Price |
25.00 |
|
|
VTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.60 / +2.46%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2,200
|
|
|
6/30/2008
|
+0.80 / +3.39%
|
22.70
|
24.40
|
22.70
|
24.40
|
24.40
|
24.40
|
5,700
|
|
|
6/27/2008
|
+0.90 / +3.96%
|
22.60
|
23.60
|
22.60
|
23.60
|
23.60
|
23.60
|
14,300
|
|
|
6/26/2008
|
+0.70 / +3.18%
|
22.80
|
22.80
|
22.00
|
22.70
|
22.70
|
22.70
|
14,400
|
|
|
6/25/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,800
|
|
|
6/24/2008
|
-0.20 / -0.93%
|
20.60
|
21.40
|
20.20
|
21.40
|
21.40
|
21.40
|
12,800
|
|
|
6/23/2008
|
+0.80 / +3.85%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.60
|
21.60
|
17,700
|
|
|
6/20/2008
|
-0.80 / -3.70%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4,200
|
|
|
6/19/2008
|
-1.50 / -6.49%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5,000
|
|
|
6/18/2008
|
+0.40 / +1.76%
|
23.30
|
23.30
|
22.10
|
23.10
|
23.10
|
23.10
|
21,400
|
|
|
6/17/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
100
|
|
|
6/16/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1,800
|
|
|
6/13/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2,900
|
|
|
6/12/2008
|
-0.30 / -1.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3,300
|
|
|
6/11/2008
|
+0.60 / +2.91%
|
20.00
|
21.20
|
20.00
|
21.20
|
21.20
|
21.20
|
30,800
|
|
|
6/10/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2,800
|
|
|
6/9/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
100
|
|
|
6/6/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3,700
|
|
|
6/5/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
100
|
|
|
6/4/2008
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
100
|
|
|
6/3/2008
|
-0.70 / -2.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
200
|
|
|
6/2/2008
|
-0.70 / -2.79%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
100
|
|
|
5/30/2008
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16,300
|
|
|
5/29/2008
|
-0.70 / -2.64%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
100
|
|
|
5/28/2008
|
-0.80 / -2.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5,200
|
|
|
5/27/2008
|
-0.80 / -2.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
300
|
|
|
5/26/2008
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
0
|
|
|
5/23/2008
|
+0.40 / +1.44%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
8,500
|
|
|
5/22/2008
|
-0.80 / -2.81%
|
29.30
|
29.30
|
27.70
|
27.70
|
27.70
|
27.70
|
400
|
|
|
5/21/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1,000
|
|
|