Closing price on 12/3/2010
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.40 |
Volume |
429,950 |
Split-adjusted Price |
2.98 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2010
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
2.98
|
429,950
|
|
12/2/2010
|
+0.40 / +4.55%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.86
|
398,130
|
|
12/1/2010
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
2.73
|
314,180
|
|
11/30/2010
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.70
|
319,830
|
|
11/29/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.58
|
176,370
|
|
11/26/2010
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.58
|
139,180
|
|
11/25/2010
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
2.55
|
254,870
|
|
11/24/2010
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.51
|
116,810
|
|
11/23/2010
|
+0.10 / +1.27%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.48
|
73,150
|
|
11/22/2010
|
-0.30 / -3.66%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
2.45
|
118,940
|
|
11/19/2010
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
2.55
|
118,650
|
|
11/18/2010
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
2.58
|
136,740
|
|
11/17/2010
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.51
|
120,080
|
|
11/16/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.45
|
168,480
|
|
11/15/2010
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.48
|
391,610
|
|
11/12/2010
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
2.45
|
218,130
|
|
11/11/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
2.51
|
183,980
|
|
11/10/2010
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
2.58
|
154,260
|
|
11/9/2010
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
2.64
|
223,020
|
|
11/8/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.73
|
78,710
|
|
11/5/2010
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.76
|
122,740
|
|
11/4/2010
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.70
|
212,660
|
|
11/3/2010
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.67
|
229,460
|
|
11/2/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.73
|
235,310
|
|
11/1/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.73
|
136,600
|
|
10/29/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.76
|
100,780
|
|
10/28/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.76
|
229,330
|
|
10/27/2010
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.79
|
108,660
|
|
10/26/2010
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
2.89
|
399,580
|
|
10/25/2010
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.83
|
239,420
|
|
|