Closing price on 10/1/2010
|
|
Open |
10.30 |
High |
10.30 |
Low |
10.10 |
Volume |
244,800 |
Split-adjusted Price |
3.17 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
3.17
|
244,800
|
|
9/30/2010
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.17
|
243,760
|
|
9/29/2010
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
3.20
|
412,880
|
|
9/28/2010
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
3.23
|
301,340
|
|
9/27/2010
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.20
|
271,630
|
|
9/24/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
3.20
|
121,890
|
|
9/23/2010
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.17
|
345,660
|
|
9/22/2010
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.20
|
271,380
|
|
9/21/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
3.20
|
251,330
|
|
9/20/2010
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
3.20
|
166,670
|
|
9/17/2010
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.23
|
274,600
|
|
9/16/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
3.17
|
132,910
|
|
9/15/2010
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
3.17
|
110,790
|
|
9/14/2010
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.20
|
298,160
|
|
9/13/2010
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.10
|
3.14
|
347,990
|
|
9/10/2010
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
3.20
|
309,430
|
|
9/9/2010
|
+0.20 / +1.92%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
3.29
|
222,610
|
|
9/8/2010
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.23
|
443,190
|
|
9/7/2010
|
-0.30 / -2.73%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
3.32
|
323,930
|
|
9/6/2010
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.70
|
11.00
|
11.00
|
3.42
|
570,860
|
|
9/1/2010
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.60
|
3.29
|
297,840
|
|
8/31/2010
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.70
|
3.32
|
362,420
|
|
8/30/2010
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.26
|
408,520
|
|
8/27/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.00
|
10.00
|
3.10
|
211,230
|
|
8/26/2010
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
3.10
|
323,450
|
|
8/25/2010
|
-0.40 / -3.92%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.80
|
3.04
|
660,790
|
|
8/24/2010
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
3.17
|
515,440
|
|
8/23/2010
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.29
|
128,480
|
|
8/20/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
3.32
|
168,570
|
|
8/19/2010
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
3.32
|
213,160
|
|
|