|
Closing price on 1/18/2008
|
|
| Open |
44.80 |
| High |
46.00 |
| Low |
44.80 |
| Volume |
54,920 |
| Split-adjusted Price |
10.89 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2008
|
-0.40 / -0.88%
|
44.80
|
46.00
|
44.80
|
45.10
|
45.10
|
10.89
|
54,920
|
|
|
1/17/2008
|
-1.50 / -3.19%
|
48.10
|
48.10
|
45.00
|
45.50
|
45.50
|
10.99
|
68,420
|
|
|
1/16/2008
|
+2.20 / +4.91%
|
46.90
|
47.00
|
46.00
|
47.00
|
47.00
|
11.35
|
100,430
|
|
|
1/15/2008
|
-2.30 / -4.88%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
10.82
|
47,340
|
|
|
1/14/2008
|
-2.40 / -4.85%
|
47.50
|
47.50
|
47.10
|
47.10
|
47.10
|
11.38
|
10,240
|
|
|
1/11/2008
|
+1.00 / +2.06%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
11.96
|
52,460
|
|
|
1/10/2008
|
-2.50 / -4.90%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.50
|
11.71
|
61,890
|
|
|
1/9/2008
|
-1.50 / -2.86%
|
52.50
|
53.00
|
51.00
|
51.00
|
51.00
|
12.32
|
27,650
|
|
|
1/8/2008
|
-1.50 / -2.78%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
12.68
|
41,530
|
|
|
1/7/2008
|
-2.50 / -4.42%
|
55.00
|
55.50
|
54.00
|
54.00
|
54.00
|
13.04
|
26,080
|
|
|
1/4/2008
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.50
|
56.50
|
56.50
|
13.65
|
22,950
|
|
|
1/3/2008
|
-1.00 / -1.74%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.50
|
13.65
|
34,280
|
|
|
1/2/2008
|
-2.00 / -3.36%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.50
|
13.89
|
41,240
|
|
|
12/28/2007
|
+2.50 / +4.39%
|
57.00
|
59.50
|
56.50
|
59.50
|
59.50
|
14.37
|
43,900
|
|
|
12/27/2007
|
+0.50 / +0.88%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
13.77
|
35,610
|
|
|
12/26/2007
|
0.00 / 0.00%
|
55.50
|
57.00
|
55.50
|
56.50
|
56.50
|
13.65
|
31,340
|
|
|
12/25/2007
|
-2.50 / -4.24%
|
57.50
|
57.50
|
56.50
|
56.50
|
56.50
|
13.65
|
47,420
|
|
|
12/24/2007
|
-25.00 / -29.76%
|
60.00
|
60.00
|
56.50
|
59.00
|
59.00
|
14.25
|
35,810
|
|
|
12/21/2007
|
-0.50 / -0.59%
|
83.00
|
84.50
|
83.00
|
84.00
|
84.00
|
14.19
|
68,110
|
|
|
12/20/2007
|
-2.50 / -2.87%
|
83.00
|
86.00
|
83.00
|
84.50
|
84.50
|
14.27
|
63,580
|
|
|
12/19/2007
|
+3.50 / +4.19%
|
84.50
|
87.50
|
84.50
|
87.00
|
87.00
|
14.69
|
53,190
|
|
|
12/18/2007
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
83.50
|
83.50
|
14.10
|
51,760
|
|
|
12/17/2007
|
-1.50 / -1.76%
|
83.50
|
86.00
|
83.50
|
83.50
|
83.50
|
14.10
|
48,730
|
|
|
12/14/2007
|
-2.00 / -2.30%
|
85.00
|
87.00
|
85.00
|
85.00
|
85.00
|
14.35
|
24,340
|
|
|
12/13/2007
|
-2.00 / -2.25%
|
89.50
|
89.50
|
87.00
|
87.00
|
87.00
|
14.69
|
28,540
|
|
|
12/12/2007
|
0.00 / 0.00%
|
89.00
|
90.00
|
88.00
|
89.00
|
89.00
|
15.03
|
60,340
|
|
|
12/11/2007
|
-1.50 / -1.66%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.00
|
15.03
|
46,560
|
|
|
12/10/2007
|
-1.50 / -1.63%
|
91.00
|
91.00
|
90.00
|
90.50
|
90.50
|
15.28
|
40,340
|
|
|
12/7/2007
|
+1.50 / +1.66%
|
91.00
|
92.00
|
91.00
|
92.00
|
92.00
|
15.54
|
107,630
|
|
|
12/6/2007
|
+0.50 / +0.56%
|
90.00
|
91.50
|
90.00
|
90.50
|
90.50
|
15.28
|
39,300
|
|
|