|
Closing price on 1/18/2010
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
323,080 |
| Split-adjusted Price |
3.41 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-0.60 / -4.84%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
3.41
|
323,080
|
|
|
1/15/2010
|
-0.10 / -0.80%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.40
|
3.58
|
181,480
|
|
|
1/14/2010
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
3.61
|
178,530
|
|
|
1/13/2010
|
+0.10 / +0.80%
|
12.90
|
13.00
|
12.00
|
12.60
|
12.60
|
3.64
|
353,280
|
|
|
1/12/2010
|
-0.30 / -2.34%
|
12.70
|
13.20
|
12.50
|
12.50
|
12.50
|
3.61
|
498,630
|
|
|
1/11/2010
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.80
|
3.69
|
313,240
|
|
|
1/8/2010
|
-0.20 / -1.50%
|
13.60
|
13.90
|
13.10
|
13.10
|
13.10
|
3.78
|
601,390
|
|
|
1/7/2010
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.00
|
13.30
|
13.30
|
3.84
|
624,030
|
|
|
1/6/2010
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.40
|
3.87
|
595,140
|
|
|
1/5/2010
|
+0.20 / +1.47%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.80
|
3.98
|
912,870
|
|
|
1/4/2010
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
3.93
|
209,950
|
|
|
12/31/2009
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
3.75
|
957,880
|
|
|
12/30/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
3.75
|
711,960
|
|
|
12/29/2009
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
3.58
|
1,018,140
|
|
|
12/28/2009
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.60
|
11.90
|
11.90
|
3.43
|
477,520
|
|
|
12/25/2009
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
3.46
|
715,230
|
|
|
12/24/2009
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
3.32
|
354,490
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
3.26
|
308,070
|
|
|
12/22/2009
|
-0.20 / -1.74%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.30
|
3.26
|
264,490
|
|
|
12/21/2009
|
+0.50 / +4.55%
|
11.20
|
11.50
|
10.90
|
11.50
|
11.50
|
3.32
|
472,280
|
|
|
12/18/2009
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.60
|
11.00
|
11.00
|
3.17
|
571,360
|
|
|
12/17/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.60
|
3.06
|
384,140
|
|
|
12/16/2009
|
-0.50 / -4.50%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
3.06
|
272,810
|
|
|
12/15/2009
|
-0.30 / -2.63%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.10
|
3.20
|
706,510
|
|
|
12/14/2009
|
+0.40 / +3.64%
|
10.80
|
11.50
|
10.80
|
11.40
|
11.40
|
3.29
|
545,380
|
|
|
12/11/2009
|
-0.50 / -4.35%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
3.17
|
351,450
|
|
|
12/10/2009
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
3.32
|
369,840
|
|
|
12/9/2009
|
-0.60 / -4.80%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.43
|
453,570
|
|
|
12/8/2009
|
-0.30 / -2.34%
|
12.50
|
12.90
|
12.40
|
12.50
|
12.50
|
3.61
|
265,680
|
|
|
12/7/2009
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
3.69
|
156,410
|
|
|