|
Closing price on 2/1/2008
|
|
| Open |
48.90 |
| High |
49.20 |
| Low |
48.00 |
| Volume |
143,410 |
| Split-adjusted Price |
11.88 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
+2.30 / +4.90%
|
48.90
|
49.20
|
48.00
|
49.20
|
49.20
|
11.88
|
143,410
|
|
|
1/31/2008
|
+1.60 / +3.53%
|
47.50
|
47.50
|
45.00
|
46.90
|
46.90
|
11.33
|
336,770
|
|
|
1/30/2008
|
+2.10 / +4.86%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
10.94
|
44,710
|
|
|
1/29/2008
|
+2.00 / +4.85%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
10.43
|
32,540
|
|
|
1/28/2008
|
+1.90 / +4.83%
|
41.20
|
41.20
|
40.50
|
41.20
|
41.20
|
9.95
|
123,050
|
|
|
1/25/2008
|
+0.80 / +2.08%
|
37.30
|
40.00
|
37.30
|
39.30
|
39.30
|
9.49
|
35,800
|
|
|
1/24/2008
|
-1.40 / -3.51%
|
40.00
|
41.70
|
38.50
|
38.50
|
38.50
|
9.30
|
100,250
|
|
|
1/23/2008
|
-2.10 / -5.00%
|
40.10
|
40.20
|
39.90
|
39.90
|
39.90
|
9.64
|
47,290
|
|
|
1/22/2008
|
-1.50 / -3.45%
|
41.70
|
43.00
|
41.50
|
42.00
|
42.00
|
10.14
|
41,860
|
|
|
1/21/2008
|
-1.60 / -3.55%
|
44.50
|
44.50
|
43.10
|
43.50
|
43.50
|
10.51
|
53,350
|
|
|
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
|
|
|