|
Closing price on 11/14/2012
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
31,400 |
| Split-adjusted Price |
1.65 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
31,400
|
|
|
11/13/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
66,030
|
|
|
11/12/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.61
|
40,290
|
|
|
11/9/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
11,050
|
|
|
11/8/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
6,560
|
|
|
11/7/2012
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
1.58
|
19,880
|
|
|
11/6/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
1.54
|
9,780
|
|
|
11/5/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.54
|
40,670
|
|
|
11/2/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
140,680
|
|
|
11/1/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
1.61
|
24,510
|
|
|
10/31/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
1.61
|
11,640
|
|
|
10/30/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
41,990
|
|
|
10/29/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.61
|
34,160
|
|
|
10/26/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
1.58
|
35,310
|
|
|
10/25/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.58
|
11,120
|
|
|
10/24/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
19,860
|
|
|
10/23/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
54,510
|
|
|
10/22/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
121,420
|
|
|
10/19/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
106,460
|
|
|
10/18/2012
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
74,750
|
|
|
10/17/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
38,330
|
|
|
10/16/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
18,220
|
|
|
10/15/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.61
|
11,330
|
|
|
10/12/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
58,250
|
|
|
10/11/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
79,890
|
|
|
10/10/2012
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
25,240
|
|
|
10/9/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
23,380
|
|
|
10/8/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
16,960
|
|
|
10/5/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
234,750
|
|
|
10/4/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
1.65
|
57,990
|
|
|