|
Closing price on 7/11/2008
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
545,130 |
| Split-adjusted Price |
4.19 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.19
|
545,130
|
|
|
7/10/2008
|
+0.40 / +2.47%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.60
|
4.10
|
1,302,880
|
|
|
7/9/2008
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.80
|
16.20
|
16.20
|
4.00
|
629,240
|
|
|
7/8/2008
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
4.00
|
529,850
|
|
|
7/7/2008
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
4.00
|
568,380
|
|
|
7/4/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
4.10
|
1,058,960
|
|
|
7/3/2008
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
4.00
|
752,670
|
|
|
7/2/2008
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.80
|
3.90
|
572,260
|
|
|
7/1/2008
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.95
|
71,160
|
|
|
6/30/2008
|
-0.30 / -1.89%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.60
|
3.85
|
212,710
|
|
|
6/27/2008
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.90
|
3.92
|
74,410
|
|
|
6/26/2008
|
-0.40 / -2.45%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
3.92
|
194,910
|
|
|
6/25/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
4.02
|
214,650
|
|
|
6/24/2008
|
-0.40 / -2.45%
|
15.90
|
16.60
|
15.90
|
15.90
|
15.90
|
3.92
|
214,730
|
|
|
6/23/2008
|
-0.50 / -2.98%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
4.02
|
220,970
|
|
|
6/20/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.15
|
6,300
|
|
|
6/19/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.27
|
16,900
|
|
|
6/18/2008
|
-0.30 / -1.66%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
4.39
|
221,700
|
|
|
6/17/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.47
|
171,770
|
|
|
6/16/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
4.39
|
204,690
|
|
|
6/13/2008
|
+0.30 / +1.74%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
4.32
|
329,970
|
|
|
6/12/2008
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
4.24
|
133,440
|
|
|
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
|
|
|