|
Closing price on 3/31/2008
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
35,840 |
| Split-adjusted Price |
5.99 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2008
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.99
|
35,840
|
|
|
3/28/2008
|
+0.20 / +0.83%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.94
|
25,720
|
|
|
3/27/2008
|
+0.20 / +0.84%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.89
|
79,610
|
|
|
3/26/2008
|
+0.90 / +3.91%
|
21.90
|
24.10
|
21.90
|
23.90
|
23.90
|
5.84
|
110,090
|
|
|
3/25/2008
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.62
|
59,660
|
|
|
3/24/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.92
|
156,090
|
|
|
3/21/2008
|
-1.30 / -4.81%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.70
|
6.21
|
121,340
|
|
|
3/20/2008
|
-0.50 / -1.82%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.00
|
6.52
|
72,120
|
|
|
3/19/2008
|
-1.40 / -4.84%
|
28.50
|
30.00
|
27.50
|
27.50
|
27.50
|
6.64
|
76,610
|
|
|
3/18/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.98
|
67,600
|
|
|
3/17/2008
|
-1.60 / -5.00%
|
30.40
|
31.00
|
30.40
|
30.40
|
30.40
|
7.34
|
64,240
|
|
|
3/14/2008
|
-0.90 / -2.74%
|
32.90
|
32.90
|
31.50
|
32.00
|
32.00
|
7.73
|
48,520
|
|
|
3/13/2008
|
+0.60 / +1.86%
|
32.30
|
33.00
|
32.30
|
32.90
|
32.90
|
7.95
|
75,950
|
|
|
3/12/2008
|
0.00 / 0.00%
|
33.00
|
33.90
|
32.30
|
32.30
|
32.30
|
7.80
|
52,230
|
|
|
3/11/2008
|
-1.70 / -5.00%
|
32.30
|
33.70
|
32.30
|
32.30
|
32.30
|
7.80
|
93,810
|
|
|
3/10/2008
|
-0.40 / -1.16%
|
36.10
|
36.10
|
34.00
|
34.00
|
34.00
|
8.21
|
173,110
|
|
|
3/7/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
8.31
|
25,510
|
|
|
3/6/2008
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
7.92
|
97,260
|
|
|
3/5/2008
|
-1.60 / -4.86%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.56
|
14,540
|
|
|
3/4/2008
|
-1.70 / -4.91%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
7.95
|
12,350
|
|
|
3/3/2008
|
-1.80 / -4.95%
|
35.50
|
35.50
|
34.60
|
34.60
|
34.60
|
8.36
|
29,600
|
|
|
2/29/2008
|
-1.60 / -4.21%
|
37.00
|
37.50
|
36.40
|
36.40
|
36.40
|
8.79
|
45,660
|
|
|
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
|
|
|