|
Closing price on 12/22/2010
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
774,590 |
| Split-adjusted Price |
2.71 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
2.71
|
774,590
|
|
|
12/21/2010
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
2.60
|
229,780
|
|
|
12/20/2010
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.63
|
199,930
|
|
|
12/17/2010
|
+0.20 / +2.22%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
2.66
|
225,910
|
|
|
12/16/2010
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
2.60
|
277,950
|
|
|
12/15/2010
|
-0.20 / -2.11%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.30
|
2.68
|
231,600
|
|
|
12/14/2010
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
2.74
|
398,320
|
|
|
12/13/2010
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.86
|
549,350
|
|
|
12/10/2010
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
2.74
|
418,800
|
|
|
12/9/2010
|
+0.20 / +2.22%
|
8.80
|
9.30
|
8.60
|
9.20
|
9.20
|
2.66
|
247,270
|
|
|
12/8/2010
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
2.60
|
304,230
|
|
|
12/7/2010
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
2.71
|
426,140
|
|
|
12/6/2010
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.80
|
2.83
|
685,330
|
|
|
12/3/2010
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
2.77
|
429,950
|
|
|
12/2/2010
|
+0.40 / +4.55%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.66
|
398,130
|
|
|
12/1/2010
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
2.54
|
314,180
|
|
|
11/30/2010
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.51
|
319,830
|
|
|
11/29/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.40
|
176,370
|
|
|
11/26/2010
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.40
|
139,180
|
|
|
11/25/2010
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
2.37
|
254,870
|
|
|
11/24/2010
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.34
|
116,810
|
|
|
11/23/2010
|
+0.10 / +1.27%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.31
|
73,150
|
|
|
11/22/2010
|
-0.30 / -3.66%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
2.28
|
118,940
|
|
|
11/19/2010
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
2.37
|
118,650
|
|
|
11/18/2010
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
2.40
|
136,740
|
|
|
11/17/2010
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.34
|
120,080
|
|
|
11/16/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.28
|
168,480
|
|
|
11/15/2010
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.31
|
391,610
|
|
|
11/12/2010
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
2.28
|
218,130
|
|
|
11/11/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
2.34
|
183,980
|
|
|