|
Closing price on 12/14/2009
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
545,380 |
| Split-adjusted Price |
3.54 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
+0.40 / +3.64%
|
10.80
|
11.50
|
10.80
|
11.40
|
11.40
|
3.54
|
545,380
|
|
|
12/11/2009
|
-0.50 / -4.35%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
3.42
|
351,450
|
|
|
12/10/2009
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
3.57
|
369,840
|
|
|
12/9/2009
|
-0.60 / -4.80%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.69
|
453,570
|
|
|
12/8/2009
|
-0.30 / -2.34%
|
12.50
|
12.90
|
12.40
|
12.50
|
12.50
|
3.88
|
265,680
|
|
|
12/7/2009
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
3.97
|
156,410
|
|
|
12/4/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
3.94
|
280,050
|
|
|
12/3/2009
|
-0.30 / -2.31%
|
12.80
|
13.00
|
12.40
|
12.70
|
12.70
|
3.94
|
397,850
|
|
|
12/2/2009
|
-0.60 / -4.41%
|
13.20
|
13.60
|
13.00
|
13.00
|
13.00
|
4.04
|
493,090
|
|
|
12/1/2009
|
+0.20 / +1.49%
|
13.40
|
14.00
|
13.40
|
13.60
|
13.60
|
4.22
|
267,380
|
|
|
11/30/2009
|
+0.40 / +3.08%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.40
|
4.16
|
220,330
|
|
|
11/27/2009
|
+0.30 / +2.36%
|
12.10
|
13.30
|
12.10
|
13.00
|
13.00
|
4.04
|
740,790
|
|
|
11/26/2009
|
-0.60 / -4.51%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
3.94
|
279,770
|
|
|
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
|
|
|