|
Closing price on 11/13/2008
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
128,290 |
| Split-adjusted Price |
3.43 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2008
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.90
|
3.43
|
128,290
|
|
|
11/12/2008
|
+0.10 / +0.74%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.70
|
3.38
|
149,790
|
|
|
11/11/2008
|
-0.50 / -3.55%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.60
|
3.36
|
212,110
|
|
|
11/10/2008
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.10
|
3.48
|
172,090
|
|
|
11/7/2008
|
-0.70 / -4.73%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.10
|
3.48
|
374,720
|
|
|
11/6/2008
|
-0.60 / -3.90%
|
14.70
|
15.60
|
14.70
|
14.80
|
14.80
|
3.65
|
410,580
|
|
|
11/5/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
3.80
|
485,310
|
|
|
11/4/2008
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
3.63
|
353,900
|
|
|
11/3/2008
|
-0.60 / -4.11%
|
13.90
|
14.60
|
13.90
|
14.00
|
14.00
|
3.45
|
438,250
|
|
|
10/31/2008
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.60
|
3.60
|
362,390
|
|
|
10/30/2008
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.90
|
3.68
|
399,410
|
|
|
10/29/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.90
|
3.68
|
889,880
|
|
|
10/28/2008
|
+0.60 / +4.41%
|
13.10
|
14.20
|
13.00
|
14.20
|
14.20
|
3.50
|
435,800
|
|
|
10/27/2008
|
-0.70 / -4.90%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.60
|
3.36
|
686,630
|
|
|
10/24/2008
|
-0.40 / -2.72%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.30
|
3.53
|
286,390
|
|
|
10/23/2008
|
-0.70 / -4.55%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
3.63
|
502,170
|
|
|
10/22/2008
|
-0.30 / -1.91%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.40
|
3.80
|
277,090
|
|
|
10/21/2008
|
+0.30 / +1.95%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.70
|
3.87
|
319,780
|
|
|
10/20/2008
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.40
|
3.80
|
164,000
|
|
|
10/17/2008
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.80
|
3.90
|
344,950
|
|
|
10/16/2008
|
-0.60 / -3.73%
|
15.30
|
16.20
|
15.30
|
15.50
|
15.50
|
3.82
|
473,020
|
|
|
10/15/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
15.20
|
16.10
|
16.10
|
3.97
|
789,060
|
|
|
10/14/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.80
|
28,350
|
|
|
10/13/2008
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.10
|
14.70
|
14.70
|
3.63
|
547,550
|
|
|
10/10/2008
|
-0.50 / -3.42%
|
13.90
|
14.40
|
13.90
|
14.10
|
14.10
|
3.48
|
900,180
|
|
|
10/9/2008
|
-0.70 / -4.58%
|
14.60
|
15.80
|
14.60
|
14.60
|
14.60
|
3.60
|
1,331,320
|
|
|
10/8/2008
|
-0.80 / -4.97%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.78
|
306,010
|
|
|
10/7/2008
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.97
|
67,960
|
|
|
10/6/2008
|
-0.80 / -4.52%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
4.17
|
409,970
|
|
|
10/3/2008
|
-0.30 / -1.67%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.70
|
4.37
|
215,070
|
|
|