|
Closing price on 8/2/2012
|
|
| Open |
14.00 |
| High |
15.30 |
| Low |
14.00 |
| Volume |
1,600 |
| Split-adjusted Price |
15.30 |
|
|
VTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2012
|
+0.90 / +6.25%
|
14.00
|
15.30
|
14.00
|
15.30
|
15.30
|
15.30
|
1,600
|
|
|
8/1/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
7/31/2012
|
-0.60 / -4.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
14.40
|
901
|
|
|
7/30/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
7/27/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
7/25/2012
|
-0.60 / -3.85%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
2,700
|
|
|
7/24/2012
|
-0.90 / -5.45%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
15.60
|
2,600
|
|
|
7/23/2012
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
900
|
|
|
7/20/2012
|
-0.40 / -2.35%
|
17.00
|
17.90
|
16.60
|
16.60
|
16.60
|
16.60
|
3,700
|
|
|
7/19/2012
|
+0.40 / +2.41%
|
15.50
|
17.00
|
15.50
|
17.00
|
17.00
|
17.00
|
200
|
|
|
7/18/2012
|
+1.00 / +6.41%
|
15.00
|
16.60
|
15.00
|
16.60
|
16.60
|
16.60
|
4,200
|
|
|
7/17/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
400
|
|
|
7/16/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
7/13/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
7/12/2012
|
+1.00 / +6.85%
|
14.40
|
15.60
|
14.40
|
15.60
|
15.60
|
15.60
|
200
|
|
|
7/11/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
7/10/2012
|
-0.70 / -4.58%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
14.60
|
600
|
|
|
7/9/2012
|
-0.70 / -4.38%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
15.30
|
3,000
|
|
|
7/6/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,000
|
|
|
7/5/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
7/4/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
7/3/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
500
|
|
|
7/2/2012
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
16.50
|
7,500
|
|
|
6/29/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/27/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/26/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/25/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/22/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|