|
Closing price on 1/17/2011
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
106,590 |
| Split-adjusted Price |
2.51 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.51
|
106,590
|
|
|
1/14/2011
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.51
|
120,550
|
|
|
1/13/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.48
|
48,050
|
|
|
1/12/2011
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.45
|
57,170
|
|
|
1/11/2011
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
2.42
|
252,570
|
|
|
1/10/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.48
|
160,440
|
|
|
1/7/2011
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
2.51
|
74,740
|
|
|
1/6/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.54
|
132,880
|
|
|
1/5/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.57
|
256,720
|
|
|
1/4/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.57
|
107,700
|
|
|
12/31/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.57
|
117,840
|
|
|
12/30/2010
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
2.57
|
112,590
|
|
|
12/29/2010
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
2.60
|
292,040
|
|
|
12/28/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
2.63
|
182,310
|
|
|
12/27/2010
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.63
|
48,900
|
|
|
12/24/2010
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
2.60
|
100,470
|
|
|
12/23/2010
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
2.63
|
265,870
|
|
|
12/22/2010
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
2.71
|
774,590
|
|
|
12/21/2010
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
2.60
|
229,780
|
|
|
12/20/2010
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.63
|
199,930
|
|
|
12/17/2010
|
+0.20 / +2.22%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
2.66
|
225,910
|
|
|
12/16/2010
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
2.60
|
277,950
|
|
|
12/15/2010
|
-0.20 / -2.11%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.30
|
2.68
|
231,600
|
|
|
12/14/2010
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
2.74
|
398,320
|
|
|
12/13/2010
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.86
|
549,350
|
|
|
12/10/2010
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
2.74
|
418,800
|
|
|
12/9/2010
|
+0.20 / +2.22%
|
8.80
|
9.30
|
8.60
|
9.20
|
9.20
|
2.66
|
247,270
|
|
|
12/8/2010
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
2.60
|
304,230
|
|
|
12/7/2010
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
2.71
|
426,140
|
|
|
12/6/2010
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.80
|
2.83
|
685,330
|
|
|