|
Closing price on 11/6/2009
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
494,730 |
| Split-adjusted Price |
4.49 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2009
|
+0.80 / +4.60%
|
17.20
|
18.20
|
17.00
|
18.20
|
18.20
|
4.98
|
1,681,840
|
|
|
10/13/2009
|
+0.20 / +1.16%
|
17.90
|
18.00
|
16.90
|
17.40
|
17.40
|
4.76
|
1,930,160
|
|
|
10/12/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
4.71
|
1,407,580
|
|
|
10/9/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.40
|
4.49
|
1,109,690
|
|
|
10/8/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
4.30
|
685,690
|
|
|
10/7/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
4.30
|
669,080
|
|
|
10/6/2009
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
4.30
|
839,290
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.50
|
4.24
|
636,370
|
|
|
10/2/2009
|
-0.20 / -1.27%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
4.24
|
951,080
|
|
|
10/1/2009
|
-0.20 / -1.26%
|
15.90
|
16.30
|
15.70
|
15.70
|
15.70
|
4.30
|
694,440
|
|
|
9/30/2009
|
-0.70 / -4.22%
|
16.50
|
16.60
|
15.90
|
15.90
|
15.90
|
4.35
|
1,004,350
|
|
|
9/29/2009
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
4.54
|
1,119,310
|
|
|
9/28/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.71
|
1,561,770
|
|
|
|