Closing price on 12/27/2011
|
|
Open |
4.00 |
High |
4.10 |
Low |
3.90 |
Volume |
98,550 |
Split-adjusted Price |
1.37 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2011
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
1.37
|
98,550
|
|
12/26/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
1.41
|
130,900
|
|
12/23/2011
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.41
|
58,060
|
|
12/22/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
1.44
|
52,840
|
|
12/21/2011
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
1.44
|
109,700
|
|
12/20/2011
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
1.44
|
137,540
|
|
12/19/2011
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.51
|
111,470
|
|
12/16/2011
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
1.51
|
46,980
|
|
12/15/2011
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
216,050
|
|
12/14/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
1.48
|
53,350
|
|
12/13/2011
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
34,900
|
|
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
|
|
|