|
|
Closing price on 10/13/2009
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
16.90 |
| Volume |
1,930,160 |
| Split-adjusted Price |
4.43 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2009
|
+0.20 / +1.16%
|
17.90
|
18.00
|
16.90
|
17.40
|
17.40
|
4.43
|
1,930,160
|
|
|
10/12/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
4.38
|
1,407,580
|
|
|
10/9/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.40
|
4.17
|
1,109,690
|
|
|
10/8/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
3.99
|
685,690
|
|
|
10/7/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
3.99
|
669,080
|
|
|
10/6/2009
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
3.99
|
839,290
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.50
|
3.94
|
636,370
|
|
|
10/2/2009
|
-0.20 / -1.27%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
3.94
|
951,080
|
|
|
10/1/2009
|
-0.20 / -1.26%
|
15.90
|
16.30
|
15.70
|
15.70
|
15.70
|
3.99
|
694,440
|
|
|
9/30/2009
|
-0.70 / -4.22%
|
16.50
|
16.60
|
15.90
|
15.90
|
15.90
|
4.05
|
1,004,350
|
|
|
9/29/2009
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
4.22
|
1,119,310
|
|
|
9/28/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.38
|
1,561,770
|
|
|
9/25/2009
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
4.17
|
2,286,310
|
|
|
9/24/2009
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.20
|
15.70
|
15.70
|
3.99
|
1,908,100
|
|
|
9/23/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
3.92
|
1,093,960
|
|
|
9/22/2009
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
3.74
|
525,450
|
|
|
9/21/2009
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.80
|
14.90
|
14.90
|
3.79
|
767,650
|
|
|
9/18/2009
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
3.79
|
609,900
|
|
|
9/17/2009
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
3.82
|
749,280
|
|
|
9/16/2009
|
+0.20 / +1.36%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.90
|
3.79
|
1,134,750
|
|
|
9/15/2009
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
3.74
|
622,870
|
|
|
9/14/2009
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
3.82
|
953,080
|
|
|
9/11/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
3.97
|
1,948,310
|
|
|
9/10/2009
|
+0.70 / +4.93%
|
14.40
|
14.90
|
13.90
|
14.90
|
14.90
|
3.79
|
2,385,260
|
|
|
9/9/2009
|
-0.20 / -1.39%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
3.61
|
559,450
|
|
|
9/8/2009
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
3.66
|
716,930
|
|
|
9/7/2009
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
3.54
|
422,930
|
|
|
9/4/2009
|
-0.20 / -1.39%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
3.61
|
572,800
|
|
|
9/3/2009
|
-0.30 / -2.04%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.40
|
3.66
|
518,130
|
|
|
9/1/2009
|
-0.20 / -1.34%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
3.74
|
424,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:01 PM
|
|
|
|
|