|
Closing price on 5/26/2008
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.90 |
| Volume |
2,710 |
| Split-adjusted Price |
4.91 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.91
|
2,710
|
|
|
5/23/2008
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.30
|
5.01
|
8,860
|
|
|
5/22/2008
|
-0.40 / -1.90%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.11
|
210
|
|
|
5/21/2008
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.21
|
61,840
|
|
|
5/20/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.31
|
77,300
|
|
|
5/19/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.40
|
109,580
|
|
|
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
|
|
|