Closing price on 12/12/2011
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.20 |
Volume |
28,250 |
Split-adjusted Price |
1.48 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
28,250
|
|
12/9/2011
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
1.48
|
74,920
|
|
12/8/2011
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.51
|
93,040
|
|
12/7/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
1.55
|
37,450
|
|
12/6/2011
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
1.55
|
169,730
|
|
12/5/2011
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
102,450
|
|
12/2/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.41
|
140,230
|
|
12/1/2011
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
1.41
|
34,040
|
|
11/30/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
1.44
|
55,760
|
|
11/29/2011
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.44
|
12,930
|
|
11/28/2011
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
1.48
|
27,120
|
|
11/25/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
62,860
|
|
11/24/2011
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
1.44
|
18,260
|
|
11/23/2011
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
1.44
|
37,380
|
|
11/22/2011
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
1.48
|
33,100
|
|
11/21/2011
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.48
|
15,610
|
|
11/18/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.51
|
121,000
|
|
11/17/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
1.55
|
18,790
|
|
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
|
|
|