|
Closing price on 2/19/2009
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
115,480 |
| Split-adjusted Price |
2.07 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
2.07
|
115,480
|
|
|
2/18/2009
|
-0.40 / -4.71%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
2.00
|
218,310
|
|
|
2/17/2009
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
2.10
|
117,160
|
|
|
2/16/2009
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.20
|
50,120
|
|
|
2/13/2009
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.22
|
359,870
|
|
|
2/12/2009
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.27
|
279,850
|
|
|
2/11/2009
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.37
|
166,630
|
|
|
2/10/2009
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
2.44
|
63,670
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.54
|
113,750
|
|
|
2/6/2009
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
2.54
|
167,300
|
|
|
2/5/2009
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.47
|
158,560
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
2.59
|
123,450
|
|
|
2/3/2009
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.59
|
181,640
|
|
|
2/2/2009
|
-0.30 / -2.65%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
2.71
|
37,970
|
|
|
1/23/2009
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
2.79
|
49,990
|
|
|
1/22/2009
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
2.81
|
102,050
|
|
|
1/21/2009
|
-0.20 / -1.74%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
2.79
|
55,760
|
|
|
1/20/2009
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
2.84
|
58,900
|
|
|
1/19/2009
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
2.81
|
66,510
|
|
|
1/16/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.89
|
54,390
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
2.89
|
30,150
|
|
|
1/14/2009
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
2.89
|
44,520
|
|
|
1/13/2009
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
2.86
|
64,760
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
65,530
|
|
|
1/9/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.96
|
37,160
|
|
|
1/8/2009
|
-0.40 / -3.23%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
2.96
|
74,790
|
|
|
1/7/2009
|
+0.40 / +3.33%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
3.06
|
298,180
|
|
|
1/6/2009
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
70,200
|
|
|
1/5/2009
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.91
|
27,410
|
|
|
1/2/2009
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
2.89
|
37,180
|
|
|