|
Closing price on 8/13/2008
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
463,750 |
| Split-adjusted Price |
3.82 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
3.82
|
463,750
|
|
|
8/12/2008
|
+0.40 / +2.72%
|
15.10
|
15.10
|
14.30
|
15.10
|
15.10
|
3.73
|
488,930
|
|
|
8/11/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.63
|
117,290
|
|
|
8/8/2008
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
3.53
|
208,640
|
|
|
8/7/2008
|
-0.10 / -0.71%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.45
|
355,070
|
|
|
8/6/2008
|
-0.20 / -1.40%
|
13.90
|
14.70
|
13.90
|
14.10
|
14.10
|
3.48
|
467,210
|
|
|
8/5/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.53
|
4,330
|
|
|
8/4/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.63
|
72,580
|
|
|
8/1/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.73
|
214,330
|
|
|
7/31/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.82
|
243,640
|
|
|
7/30/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.92
|
166,160
|
|
|
7/29/2008
|
+0.40 / +2.52%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
4.02
|
556,560
|
|
|
7/28/2008
|
-0.20 / -1.24%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.90
|
3.92
|
956,270
|
|
|
7/25/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.97
|
73,330
|
|
|
7/24/2008
|
-0.50 / -2.94%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
4.07
|
493,730
|
|
|
7/23/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.19
|
8,560
|
|
|
7/22/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.32
|
5,450
|
|
|
7/21/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.44
|
47,960
|
|
|
7/18/2008
|
-0.50 / -2.63%
|
18.50
|
19.30
|
18.50
|
18.50
|
18.50
|
4.57
|
1,448,590
|
|
|
7/17/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.69
|
406,110
|
|
|
7/16/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
17.50
|
18.50
|
18.50
|
4.57
|
1,783,870
|
|
|
7/15/2008
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.44
|
232,760
|
|
|
7/14/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.32
|
70,600
|
|
|
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
|
|
|