|
Closing price on 11/10/2010
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
154,260 |
| Split-adjusted Price |
2.40 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2010
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
2.40
|
154,260
|
|
|
11/9/2010
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
2.45
|
223,020
|
|
|
11/8/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.54
|
78,710
|
|
|
11/5/2010
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.57
|
122,740
|
|
|
11/4/2010
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.51
|
212,660
|
|
|
11/3/2010
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.48
|
229,460
|
|
|
11/2/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.54
|
235,310
|
|
|
11/1/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.54
|
136,600
|
|
|
10/29/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.57
|
100,780
|
|
|
10/28/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.57
|
229,330
|
|
|
10/27/2010
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.60
|
108,660
|
|
|
10/26/2010
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
2.68
|
399,580
|
|
|
10/25/2010
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.63
|
239,420
|
|
|
10/22/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.66
|
217,090
|
|
|
10/21/2010
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.66
|
157,370
|
|
|
10/20/2010
|
-0.40 / -4.12%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
2.68
|
393,490
|
|
|
10/19/2010
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
2.80
|
183,920
|
|
|
10/18/2010
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.80
|
197,240
|
|
|
10/15/2010
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
2.83
|
131,860
|
|
|
10/14/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
2.86
|
272,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
2.86
|
210,070
|
|
|
10/12/2010
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
2.86
|
187,650
|
|
|
10/11/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
2.89
|
143,730
|
|
|
10/8/2010
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
2.89
|
274,710
|
|
|
10/7/2010
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.94
|
304,260
|
|
|
10/6/2010
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
3.00
|
152,150
|
|
|
10/5/2010
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.91
|
168,600
|
|
|
10/4/2010
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.89
|
409,420
|
|
|
10/1/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.94
|
244,800
|
|
|
9/30/2010
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.94
|
243,760
|
|
|