Closing price on 10/3/2011
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.00 |
Volume |
155,610 |
Split-adjusted Price |
1.72 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2011
|
-0.20 / -3.85%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
1.72
|
155,610
|
|
9/30/2011
|
-0.10 / -1.89%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
1.79
|
201,260
|
|
9/29/2011
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
1.82
|
234,180
|
|
9/28/2011
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
1.86
|
267,450
|
|
9/27/2011
|
-0.10 / -1.89%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.20
|
1.79
|
165,150
|
|
9/26/2011
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
1.82
|
93,320
|
|
9/23/2011
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
1.86
|
111,370
|
|
9/22/2011
|
+0.10 / +1.85%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
1.89
|
168,140
|
|
9/21/2011
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.40
|
1.86
|
165,720
|
|
9/20/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.89
|
273,930
|
|
9/19/2011
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
1.96
|
239,780
|
|
9/16/2011
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.92
|
219,930
|
|
9/15/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.80
|
1.99
|
405,830
|
|
9/14/2011
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
1.99
|
639,390
|
|
9/13/2011
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
1.92
|
290,950
|
|
9/12/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.86
|
196,860
|
|
9/9/2011
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.40
|
1.86
|
350,060
|
|
9/8/2011
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
1.86
|
488,720
|
|
9/7/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
1.82
|
110,130
|
|
9/6/2011
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
1.75
|
141,140
|
|
9/5/2011
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
1.82
|
437,660
|
|
9/1/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.79
|
400,280
|
|
8/31/2011
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
101,390
|
|
8/30/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.72
|
87,570
|
|
8/29/2011
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
167,600
|
|
8/26/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
1.68
|
11,020
|
|
8/25/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.90
|
1.68
|
42,530
|
|
8/24/2011
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
63,500
|
|
8/23/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
51,340
|
|
8/22/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
142,790
|
|
|