|
Closing price on 10/29/2007
|
|
| Open |
94.50 |
| High |
95.00 |
| Low |
94.00 |
| Volume |
240,360 |
| Split-adjusted Price |
16.04 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2007
|
+0.50 / +0.53%
|
94.50
|
95.00
|
94.00
|
95.00
|
95.00
|
16.04
|
240,360
|
|
|
10/26/2007
|
-1.50 / -1.56%
|
95.00
|
95.00
|
93.50
|
94.50
|
94.50
|
15.96
|
126,060
|
|
|
10/25/2007
|
+1.00 / +1.05%
|
95.00
|
96.00
|
94.00
|
96.00
|
96.00
|
16.21
|
321,270
|
|
|
10/24/2007
|
+1.00 / +1.06%
|
96.00
|
96.00
|
94.00
|
95.00
|
95.00
|
16.04
|
444,460
|
|
|
10/23/2007
|
-1.50 / -1.57%
|
95.00
|
95.00
|
93.00
|
94.00
|
94.00
|
15.87
|
304,160
|
|
|
10/22/2007
|
+0.50 / +0.53%
|
98.00
|
98.00
|
95.00
|
95.50
|
95.50
|
16.13
|
225,620
|
|
|
10/19/2007
|
+4.00 / +4.40%
|
92.00
|
95.00
|
91.00
|
95.00
|
95.00
|
16.04
|
346,790
|
|
|
10/18/2007
|
-2.00 / -2.15%
|
93.00
|
93.00
|
91.00
|
91.00
|
91.00
|
15.37
|
251,450
|
|
|
10/17/2007
|
-3.00 / -3.13%
|
96.00
|
96.00
|
93.00
|
93.00
|
93.00
|
15.71
|
191,670
|
|
|
10/16/2007
|
-2.50 / -2.54%
|
98.50
|
98.50
|
96.00
|
96.00
|
96.00
|
16.21
|
162,830
|
|
|
10/15/2007
|
-3.50 / -3.43%
|
97.50
|
100.00
|
97.50
|
98.50
|
98.50
|
16.63
|
289,380
|
|
|
10/12/2007
|
+3.00 / +3.03%
|
103.00
|
103.00
|
101.00
|
102.00
|
102.00
|
17.23
|
988,430
|
|
|
10/11/2007
|
+4.50 / +4.76%
|
99.00
|
99.00
|
98.00
|
99.00
|
99.00
|
16.72
|
548,040
|
|
|
10/10/2007
|
+4.50 / +5.00%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
15.96
|
210
|
|
|
10/9/2007
|
+90.00 / +0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
15.20
|
1,000
|
|
|