Closing price on 2/17/2012
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.20 |
Volume |
43,840 |
Split-adjusted Price |
1.44 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.44
|
43,840
|
|
2/16/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
20,350
|
|
2/15/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
128,310
|
|
2/14/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
1.44
|
33,890
|
|
2/13/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
1.44
|
38,610
|
|
2/10/2012
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
1.44
|
76,450
|
|
2/9/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
1.51
|
75,550
|
|
2/8/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
88,850
|
|
2/7/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.44
|
24,480
|
|
2/6/2012
|
-0.10 / -2.27%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
57,270
|
|
2/3/2012
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.40
|
1.51
|
57,350
|
|
2/2/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.55
|
91,260
|
|
2/1/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
1.48
|
69,120
|
|
1/31/2012
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
1.51
|
62,670
|
|
1/30/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.48
|
45,920
|
|
1/20/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
18,840
|
|
1/19/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
1.48
|
34,470
|
|
1/18/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
267,830
|
|
1/17/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.41
|
95,770
|
|
1/16/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
13,620
|
|
1/13/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.41
|
16,810
|
|
1/12/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.41
|
20,070
|
|
1/11/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
11,750
|
|
1/10/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.44
|
37,220
|
|
1/9/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.41
|
6,680
|
|
1/6/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.37
|
166,270
|
|
1/5/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.41
|
35,840
|
|
1/4/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.44
|
27,760
|
|
1/3/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.44
|
14,760
|
|
12/30/2011
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
1.48
|
39,280
|
|
|