|
Closing price on 12/3/2012
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
23,410 |
| Split-adjusted Price |
1.58 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
23,410
|
|
|
11/30/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
15,010
|
|
|
11/29/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
2,030
|
|
|
11/28/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
31,320
|
|
|
11/27/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
40,360
|
|
|
11/26/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
7,050
|
|
|
11/23/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
13,210
|
|
|
11/22/2012
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.58
|
29,490
|
|
|
11/21/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
1.61
|
30,790
|
|
|
11/20/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.61
|
5,730
|
|
|
11/19/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
1.61
|
21,790
|
|
|
11/16/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.61
|
25,160
|
|
|
11/15/2012
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
1.58
|
15,030
|
|
|
11/14/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
31,400
|
|
|
11/13/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
66,030
|
|
|
11/12/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.61
|
40,290
|
|
|
11/9/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
11,050
|
|
|
11/8/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.58
|
6,560
|
|
|
11/7/2012
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
1.58
|
19,880
|
|
|
11/6/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
1.54
|
9,780
|
|
|
11/5/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.54
|
40,670
|
|
|
11/2/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
140,680
|
|
|
11/1/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
1.61
|
24,510
|
|
|
10/31/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
1.61
|
11,640
|
|
|
10/30/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
41,990
|
|
|
10/29/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.61
|
34,160
|
|
|
10/26/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
1.58
|
35,310
|
|
|
10/25/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.58
|
11,120
|
|
|
10/24/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
19,860
|
|
|
10/23/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
54,510
|
|
|