|
Closing price on 2/28/2008
|
|
| Open |
38.00 |
| High |
38.50 |
| Low |
38.00 |
| Volume |
51,860 |
| Split-adjusted Price |
9.18 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
-0.50 / -1.30%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
9.18
|
51,860
|
|
|
2/27/2008
|
+0.50 / +1.32%
|
38.00
|
39.90
|
38.00
|
38.50
|
38.50
|
9.30
|
70,760
|
|
|
2/26/2008
|
-1.70 / -4.28%
|
40.50
|
40.50
|
37.80
|
38.00
|
38.00
|
9.18
|
52,440
|
|
|
2/25/2008
|
+1.80 / +4.75%
|
39.20
|
39.70
|
39.00
|
39.70
|
39.70
|
9.59
|
77,200
|
|
|
2/22/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
9.15
|
103,320
|
|
|
2/21/2008
|
-2.00 / -4.78%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.61
|
24,330
|
|
|
2/20/2008
|
-2.20 / -5.00%
|
41.80
|
43.50
|
41.80
|
41.80
|
41.80
|
10.10
|
78,610
|
|
|
2/19/2008
|
+0.50 / +1.15%
|
43.50
|
45.00
|
43.50
|
44.00
|
44.00
|
10.63
|
98,210
|
|
|
2/18/2008
|
-1.50 / -3.33%
|
42.90
|
43.50
|
42.80
|
43.50
|
43.50
|
10.51
|
174,060
|
|
|
2/15/2008
|
-0.90 / -1.96%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.00
|
10.87
|
123,480
|
|
|
2/14/2008
|
+0.70 / +1.55%
|
45.50
|
47.10
|
45.50
|
45.90
|
45.90
|
11.09
|
57,370
|
|
|
2/13/2008
|
-2.30 / -4.84%
|
47.00
|
47.00
|
45.20
|
45.20
|
45.20
|
10.92
|
64,730
|
|
|
2/12/2008
|
-1.70 / -3.46%
|
49.10
|
49.10
|
47.50
|
47.50
|
47.50
|
11.47
|
60,830
|
|
|
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
|
|
|