Closing price on 3/1/2011
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.70 |
Volume |
139,870 |
Split-adjusted Price |
2.42 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.42
|
139,870
|
|
2/28/2011
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
2.42
|
125,360
|
|
2/25/2011
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.48
|
74,510
|
|
2/24/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
2.45
|
156,290
|
|
2/23/2011
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
2.48
|
138,900
|
|
2/22/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
2.42
|
174,870
|
|
2/21/2011
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
2.42
|
304,000
|
|
2/18/2011
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.55
|
101,120
|
|
2/17/2011
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.58
|
134,010
|
|
2/16/2011
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.64
|
88,400
|
|
2/15/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.70
|
108,290
|
|
2/14/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
2.73
|
129,590
|
|
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
|
|
|