Closing price on 11/16/2011
|
|
Open |
4.30 |
High |
4.50 |
Low |
4.30 |
Volume |
61,210 |
Split-adjusted Price |
1.55 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2011
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.55
|
61,210
|
|
11/15/2011
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
1.51
|
82,150
|
|
11/14/2011
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.55
|
75,860
|
|
11/11/2011
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
1.55
|
46,150
|
|
11/10/2011
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
1.58
|
96,380
|
|
11/9/2011
|
-0.20 / -4.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.70
|
1.62
|
54,720
|
|
11/8/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
1.68
|
39,870
|
|
11/7/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
1.68
|
155,640
|
|
11/4/2011
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
1.68
|
24,140
|
|
11/3/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
50,910
|
|
11/2/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
1.72
|
63,990
|
|
11/1/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
106,500
|
|
10/31/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
1.75
|
112,460
|
|
10/28/2011
|
+0.10 / +2.00%
|
5.10
|
5.20
|
4.90
|
5.10
|
5.10
|
1.75
|
157,780
|
|
10/27/2011
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
1.72
|
9,440
|
|
10/26/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
1.68
|
64,370
|
|
10/25/2011
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
46,060
|
|
10/24/2011
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
1.75
|
43,430
|
|
10/21/2011
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.72
|
30,710
|
|
10/20/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
1.72
|
38,740
|
|
10/19/2011
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
1.72
|
40,120
|
|
10/18/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
1.68
|
34,610
|
|
10/17/2011
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
75,070
|
|
10/14/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
1.72
|
126,530
|
|
10/13/2011
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.00
|
5.00
|
1.72
|
55,270
|
|
10/12/2011
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.72
|
266,420
|
|
10/11/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.79
|
46,850
|
|
10/10/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.79
|
40,910
|
|
10/7/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.79
|
80,010
|
|
10/6/2011
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
1.79
|
193,090
|
|
|