|
Closing price on 6/11/2008
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
143,150 |
| Split-adjusted Price |
4.24 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
-0.30 / -1.71%
|
17.20
|
17.70
|
17.20
|
17.20
|
17.20
|
4.24
|
143,150
|
|
|
6/10/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.32
|
1,630
|
|
|
6/9/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.39
|
1,420
|
|
|
6/6/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.47
|
18,190
|
|
|
6/5/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.54
|
750
|
|
|
6/4/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.61
|
12,850
|
|
|
6/3/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.69
|
12,650
|
|
|
6/2/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.76
|
2,720
|
|
|
5/30/2008
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.84
|
46,070
|
|
|
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
|
|
|