|
Closing price on 11/25/2009
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
422,730 |
| Split-adjusted Price |
4.13 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-0.70 / -5.00%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.30
|
4.13
|
422,730
|
|
|
11/24/2009
|
-0.40 / -2.78%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.00
|
4.35
|
246,710
|
|
|
11/23/2009
|
-0.30 / -2.04%
|
14.90
|
15.00
|
14.40
|
14.40
|
14.40
|
4.47
|
236,470
|
|
|
11/20/2009
|
-0.50 / -3.29%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
4.56
|
411,130
|
|
|
11/19/2009
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
4.72
|
355,370
|
|
|
11/18/2009
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.70
|
15.10
|
15.10
|
4.69
|
228,650
|
|
|
11/17/2009
|
-1.20 / -7.41%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
4.66
|
506,470
|
|
|
11/16/2009
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
4.43
|
667,050
|
|
|
11/13/2009
|
-0.30 / -1.83%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.10
|
4.41
|
290,950
|
|
|
11/12/2009
|
+0.20 / +1.23%
|
16.20
|
16.80
|
16.10
|
16.40
|
16.40
|
4.49
|
428,870
|
|
|
11/11/2009
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.60
|
16.20
|
16.20
|
4.43
|
318,120
|
|
|
11/10/2009
|
+0.30 / +1.92%
|
16.10
|
16.20
|
15.40
|
15.90
|
15.90
|
4.35
|
529,580
|
|
|
11/9/2009
|
-0.80 / -4.88%
|
16.00
|
16.30
|
15.60
|
15.60
|
15.60
|
4.27
|
399,850
|
|
|
11/6/2009
|
-0.40 / -2.38%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.40
|
4.49
|
494,730
|
|
|
11/5/2009
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.80
|
4.60
|
771,130
|
|
|
11/4/2009
|
-0.30 / -1.84%
|
15.80
|
17.00
|
15.60
|
16.00
|
16.00
|
4.38
|
622,730
|
|
|
11/3/2009
|
-0.80 / -4.68%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.30
|
4.46
|
372,030
|
|
|
11/2/2009
|
-0.80 / -4.47%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
4.68
|
380,400
|
|
|
10/30/2009
|
+0.70 / +4.07%
|
17.60
|
18.00
|
17.20
|
17.90
|
17.90
|
4.90
|
1,012,560
|
|
|
10/29/2009
|
-0.50 / -2.82%
|
17.10
|
17.50
|
16.90
|
17.20
|
17.20
|
4.71
|
807,290
|
|
|
10/28/2009
|
+0.80 / +4.73%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.70
|
4.84
|
815,820
|
|
|
10/27/2009
|
-0.80 / -4.52%
|
17.20
|
17.50
|
16.90
|
16.90
|
16.90
|
4.63
|
1,149,550
|
|
|
10/26/2009
|
-0.30 / -1.67%
|
18.00
|
18.40
|
17.60
|
17.70
|
17.70
|
4.84
|
845,210
|
|
|
10/23/2009
|
-0.80 / -4.26%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
4.93
|
1,092,600
|
|
|
10/22/2009
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
5.15
|
824,290
|
|
|
10/21/2009
|
0.00 / 0.00%
|
18.70
|
19.20
|
18.60
|
19.00
|
19.00
|
5.20
|
1,025,410
|
|
|
10/20/2009
|
+0.50 / +2.70%
|
18.80
|
19.00
|
18.40
|
19.00
|
19.00
|
5.20
|
1,173,390
|
|
|
10/19/2009
|
+0.20 / +1.09%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.50
|
5.06
|
977,050
|
|
|
10/16/2009
|
-0.80 / -4.19%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.30
|
5.01
|
1,802,110
|
|
|
10/15/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.30
|
19.10
|
19.10
|
5.23
|
1,797,220
|
|
|