|
Closing price on 1/15/2009
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
30,150 |
| Split-adjusted Price |
2.89 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
2.89
|
30,150
|
|
|
1/14/2009
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
2.89
|
44,520
|
|
|
1/13/2009
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
2.86
|
64,760
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
65,530
|
|
|
1/9/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.96
|
37,160
|
|
|
1/8/2009
|
-0.40 / -3.23%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
2.96
|
74,790
|
|
|
1/7/2009
|
+0.40 / +3.33%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
3.06
|
298,180
|
|
|
1/6/2009
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
70,200
|
|
|
1/5/2009
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.91
|
27,410
|
|
|
1/2/2009
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
2.89
|
37,180
|
|
|
12/31/2008
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
2.91
|
67,100
|
|
|
12/30/2008
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
2.96
|
94,260
|
|
|
12/29/2008
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.86
|
60,690
|
|
|
12/26/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
2.89
|
61,450
|
|
|
12/25/2008
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
2.84
|
19,880
|
|
|
12/24/2008
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.60
|
2.86
|
38,450
|
|
|
12/23/2008
|
-0.40 / -3.33%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
2.86
|
96,780
|
|
|
12/22/2008
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.96
|
111,710
|
|
|
12/19/2008
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
2.96
|
114,250
|
|
|
12/18/2008
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
2.96
|
81,290
|
|
|
12/17/2008
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.50
|
12.00
|
12.00
|
2.96
|
79,650
|
|
|
12/16/2008
|
-0.60 / -4.88%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
2.89
|
91,180
|
|
|
12/15/2008
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
3.04
|
219,300
|
|
|
12/12/2008
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.91
|
133,480
|
|
|
12/11/2008
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
2.79
|
69,240
|
|
|
12/10/2008
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.84
|
44,840
|
|
|
12/9/2008
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.70
|
12.00
|
12.00
|
2.96
|
100,770
|
|
|
12/8/2008
|
-0.40 / -3.31%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.70
|
2.89
|
198,710
|
|
|
12/5/2008
|
-0.20 / -1.63%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
2.99
|
145,080
|
|
|
12/4/2008
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
3.04
|
77,870
|
|
|