|
Closing price on 1/3/2013
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
429,860 |
| Split-adjusted Price |
1.73 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.60
|
1.73
|
429,860
|
|
|
1/2/2013
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
1.76
|
413,210
|
|
|
12/28/2012
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
1.73
|
83,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
79,100
|
|
|
12/26/2012
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
63,530
|
|
|
12/25/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
42,180
|
|
|
12/24/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
1.65
|
8,120
|
|
|
12/21/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
30,110
|
|
|
12/20/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
1.61
|
26,320
|
|
|
12/19/2012
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
1.61
|
39,190
|
|
|
12/18/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
1.65
|
7,570
|
|
|
12/17/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
79,990
|
|
|
12/14/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
1.61
|
50,480
|
|
|
12/13/2012
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
1.61
|
13,980
|
|
|
12/12/2012
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
97,030
|
|
|
12/11/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
99,000
|
|
|
12/10/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
1.65
|
99,970
|
|
|
12/7/2012
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
1.58
|
59,510
|
|
|
12/6/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.30
|
1.61
|
55,610
|
|
|
12/5/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
1.58
|
44,490
|
|
|
12/4/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
20,380
|
|
|
12/3/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
23,410
|
|
|
11/30/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
15,010
|
|
|
11/29/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
2,030
|
|
|
11/28/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
31,320
|
|
|
11/27/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
40,360
|
|
|
11/26/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
7,050
|
|
|
11/23/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
13,210
|
|
|
11/22/2012
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.58
|
29,490
|
|
|
11/21/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
1.61
|
30,790
|
|
|