|
Closing price on 5/7/2008
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
232,380 |
| Split-adjusted Price |
6.09 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|