|
Closing price on 9/11/2008
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
195,980 |
| Split-adjusted Price |
5.11 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.11
|
195,980
|
|
|
9/10/2008
|
-1.10 / -4.82%
|
23.90
|
23.90
|
21.70
|
21.70
|
21.70
|
5.35
|
953,720
|
|
|
9/9/2008
|
-1.00 / -4.20%
|
24.90
|
24.90
|
22.70
|
22.80
|
22.80
|
5.63
|
1,589,060
|
|
|
9/8/2008
|
+1.10 / +4.85%
|
23.80
|
23.80
|
21.60
|
23.80
|
23.80
|
5.87
|
3,237,880
|
|
|
9/5/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.60
|
35,760
|
|
|
9/4/2008
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.35
|
41,040
|
|
|
9/3/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.11
|
15,170
|
|
|
8/29/2008
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.00
|
19.80
|
19.80
|
4.89
|
1,002,050
|
|
|
8/28/2008
|
-0.90 / -4.55%
|
18.90
|
19.50
|
18.90
|
18.90
|
18.90
|
4.66
|
1,303,870
|
|
|
8/27/2008
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.89
|
471,440
|
|
|
8/26/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.66
|
97,440
|
|
|
8/25/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.44
|
259,270
|
|
|
8/22/2008
|
+0.40 / +2.38%
|
17.60
|
17.60
|
16.70
|
17.20
|
17.20
|
4.24
|
743,530
|
|
|
8/21/2008
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
4.15
|
331,790
|
|
|
8/20/2008
|
-0.70 / -4.19%
|
15.90
|
16.70
|
15.90
|
16.00
|
16.00
|
3.95
|
494,930
|
|
|
8/19/2008
|
-0.40 / -2.34%
|
17.00
|
17.20
|
16.50
|
16.70
|
16.70
|
4.12
|
774,680
|
|
|
8/18/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
4.22
|
754,190
|
|
|
8/15/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.02
|
22,500
|
|
|
8/14/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.92
|
302,750
|
|
|
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
|
|
|