|
Closing price on 11/28/2008
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
125,100 |
| Split-adjusted Price |
3.06 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.40
|
3.06
|
125,100
|
|
|
11/27/2008
|
-0.60 / -4.80%
|
12.50
|
12.60
|
11.90
|
11.90
|
11.90
|
2.94
|
306,030
|
|
|
11/26/2008
|
-0.40 / -3.10%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.50
|
3.08
|
140,120
|
|
|
11/25/2008
|
+0.60 / +4.88%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.90
|
3.18
|
220,260
|
|
|
11/24/2008
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
3.04
|
120,400
|
|
|
11/21/2008
|
-0.30 / -2.36%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.40
|
3.06
|
123,710
|
|
|
11/20/2008
|
-0.60 / -4.51%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
3.13
|
352,680
|
|
|
11/19/2008
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
3.28
|
254,710
|
|
|
11/18/2008
|
-0.30 / -2.19%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
3.31
|
133,890
|
|
|
11/17/2008
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
3.38
|
135,710
|
|
|
11/14/2008
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
3.43
|
170,090
|
|
|
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
|
|
|