Closing price on 8/28/2007
|
|
Open |
22.80 |
High |
24.00 |
Low |
22.80 |
Volume |
2,500 |
Split-adjusted Price |
24.00 |
|
|
VTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2007
|
0.00 / 0.00%
|
22.80
|
24.00
|
22.80
|
24.00
|
24.00
|
24.00
|
2,500
|
|
8/27/2007
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
300
|
|
8/24/2007
|
-1.00 / -4.26%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
22.50
|
600
|
|
8/23/2007
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
23.50
|
700
|
|
8/22/2007
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
8/21/2007
|
+0.70 / +3.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,200
|
|
8/20/2007
|
-0.20 / -0.85%
|
23.20
|
23.60
|
23.20
|
23.30
|
23.30
|
23.30
|
2,400
|
|
8/17/2007
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1,700
|
|
8/16/2007
|
-0.30 / -1.28%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
23.20
|
900
|
|
8/15/2007
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.50
|
23.50
|
23.50
|
3,500
|
|
8/14/2007
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
1,700
|
|
8/13/2007
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
200
|
|
8/10/2007
|
-0.80 / -3.20%
|
25.00
|
25.40
|
24.00
|
24.20
|
24.20
|
24.20
|
1,000
|
|
8/9/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
100
|
|
8/8/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
8/7/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
500
|
|
8/6/2007
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3,000
|
|
8/3/2007
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
8/2/2007
|
+0.20 / +0.80%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.20
|
25.20
|
1,600
|
|
8/1/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
7/31/2007
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,100
|
|
7/30/2007
|
-1.00 / -3.83%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
25.10
|
800
|
|
7/27/2007
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
7/26/2007
|
-0.20 / -0.76%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
700
|
|
7/25/2007
|
+0.80 / +3.14%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
26.30
|
5,900
|
|
7/24/2007
|
-1.50 / -5.56%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2,200
|
|
7/23/2007
|
-0.30 / -1.10%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
27.00
|
500
|
|
7/20/2007
|
+1.20 / +4.60%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.30
|
27.30
|
500
|
|
7/19/2007
|
+0.50 / +1.95%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
900
|
|
7/18/2007
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1,000
|
|
|