Closing price on 2/11/2011
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.70 |
Volume |
145,100 |
Split-adjusted Price |
2.76 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.76
|
145,100
|
|
2/10/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.76
|
85,590
|
|
2/9/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.76
|
125,530
|
|
2/8/2011
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
2.79
|
156,430
|
|
1/28/2011
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
2.73
|
321,330
|
|
1/27/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.61
|
60,850
|
|
1/26/2011
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
2.61
|
141,200
|
|
1/25/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.58
|
105,110
|
|
1/24/2011
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.61
|
75,760
|
|
1/21/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.64
|
67,780
|
|
1/20/2011
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.64
|
103,650
|
|
1/19/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.67
|
62,540
|
|
1/18/2011
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
2.67
|
77,380
|
|
1/17/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.70
|
106,590
|
|
1/14/2011
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.70
|
120,550
|
|
1/13/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.67
|
48,050
|
|
1/12/2011
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.64
|
57,170
|
|
1/11/2011
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
2.61
|
252,570
|
|
1/10/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.67
|
160,440
|
|
1/7/2011
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
2.70
|
74,740
|
|
1/6/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
132,880
|
|
1/5/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.76
|
256,720
|
|
1/4/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.76
|
107,700
|
|
12/31/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.76
|
117,840
|
|
12/30/2010
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
2.76
|
112,590
|
|
12/29/2010
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
2.79
|
292,040
|
|
12/28/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
2.83
|
182,310
|
|
12/27/2010
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.83
|
48,900
|
|
12/24/2010
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
2.79
|
100,470
|
|
12/23/2010
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
2.83
|
265,870
|
|
|