Closing price on 10/2/2012
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.30 |
Volume |
41,240 |
Split-adjusted Price |
1.65 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
41,240
|
|
10/1/2012
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
1.65
|
12,500
|
|
9/28/2012
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
1.69
|
66,190
|
|
9/27/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
1.76
|
62,670
|
|
9/26/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.50
|
1.69
|
89,520
|
|
9/25/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
27,710
|
|
9/24/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
15,230
|
|
9/21/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
32,620
|
|
9/20/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
55,530
|
|
9/19/2012
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
49,570
|
|
9/18/2012
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
1.73
|
29,470
|
|
9/17/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
1.80
|
22,050
|
|
9/14/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
1.80
|
142,110
|
|
9/13/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
1.73
|
25,830
|
|
9/12/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
1.69
|
31,470
|
|
9/11/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
1.69
|
63,370
|
|
9/10/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
1.69
|
139,160
|
|
9/7/2012
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
1.76
|
165,830
|
|
9/6/2012
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
1.80
|
84,070
|
|
9/5/2012
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
1.76
|
30,720
|
|
9/4/2012
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
1.80
|
33,140
|
|
8/31/2012
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.84
|
33,830
|
|
8/30/2012
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
1.80
|
38,580
|
|
8/29/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
1.84
|
52,220
|
|
8/28/2012
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
1.84
|
70,350
|
|
8/27/2012
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
1.76
|
231,900
|
|
8/24/2012
|
+0.20 / +4.26%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
1.84
|
203,130
|
|
8/23/2012
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
1.76
|
170,230
|
|
8/22/2012
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.84
|
122,470
|
|
8/21/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.91
|
185,140
|
|
|