|
Closing price on 5/16/2008
|
|
| Open |
22.50 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
127,200 |
| Split-adjusted Price |
5.50 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.40 / -1.75%
|
22.50
|
23.30
|
22.50
|
22.50
|
22.50
|
5.50
|
127,200
|
|
|
5/15/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.60
|
1,850
|
|
|
5/14/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.70
|
1,850
|
|
|
5/13/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.80
|
1,910
|
|
|
5/12/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.89
|
20,360
|
|
|
5/9/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.99
|
31,140
|
|
|
5/8/2008
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
6.09
|
153,440
|
|
|
5/7/2008
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
6.09
|
232,380
|
|
|
5/6/2008
|
+0.40 / +1.63%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.90
|
6.09
|
345,250
|
|
|
5/5/2008
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.50
|
5.99
|
144,660
|
|
|
4/29/2008
|
-0.10 / -0.40%
|
25.40
|
25.50
|
24.80
|
24.90
|
24.90
|
6.09
|
113,320
|
|
|
4/28/2008
|
+0.10 / +0.40%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
6.11
|
178,860
|
|
|
4/25/2008
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.90
|
6.09
|
284,440
|
|
|
4/24/2008
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
6.09
|
80,200
|
|
|
4/23/2008
|
-0.40 / -1.61%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
5.99
|
164,570
|
|
|
4/22/2008
|
-0.40 / -1.58%
|
24.80
|
25.10
|
24.80
|
24.90
|
24.90
|
6.09
|
94,260
|
|
|
4/21/2008
|
-0.20 / -0.78%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.30
|
6.19
|
142,980
|
|
|
4/18/2008
|
+0.20 / +0.79%
|
25.30
|
25.50
|
24.80
|
25.50
|
25.50
|
6.24
|
144,370
|
|
|
4/17/2008
|
+0.40 / +1.61%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.30
|
6.19
|
272,060
|
|
|
4/16/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
6.09
|
1,550
|
|
|
4/11/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
6.21
|
21,660
|
|
|
4/10/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
6.33
|
44,170
|
|
|
4/9/2008
|
+0.10 / +0.38%
|
26.30
|
26.60
|
25.80
|
26.40
|
26.40
|
6.46
|
190,370
|
|
|
4/8/2008
|
+0.50 / +1.94%
|
26.30
|
26.30
|
25.30
|
26.30
|
26.30
|
6.43
|
457,810
|
|
|
4/7/2008
|
+0.50 / +1.98%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
6.31
|
18,770
|
|
|
4/4/2008
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.19
|
15,290
|
|
|
4/3/2008
|
+0.20 / +0.80%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.14
|
120,310
|
|
|
4/2/2008
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.90
|
6.09
|
670
|
|
|
4/1/2008
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.04
|
200
|
|
|
3/31/2008
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.99
|
35,840
|
|
|