Closing price on 3/17/2010
|
|
Open |
12.80 |
High |
13.00 |
Low |
12.60 |
Volume |
476,970 |
Split-adjusted Price |
3.91 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2010
|
-0.40 / -3.08%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.60
|
3.91
|
476,970
|
|
3/16/2010
|
-0.60 / -4.41%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
4.04
|
609,670
|
|
3/15/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.10
|
13.60
|
13.60
|
4.22
|
1,472,520
|
|
3/12/2010
|
-0.20 / -1.45%
|
13.40
|
13.70
|
13.20
|
13.60
|
13.60
|
4.22
|
1,091,930
|
|
3/11/2010
|
+0.30 / +2.22%
|
13.30
|
14.00
|
13.20
|
13.80
|
13.80
|
4.28
|
1,843,160
|
|
3/10/2010
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
4.19
|
1,193,510
|
|
3/9/2010
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.40
|
13.20
|
13.20
|
4.10
|
1,361,030
|
|
3/8/2010
|
+0.60 / +5.00%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.60
|
3.91
|
849,240
|
|
3/5/2010
|
-0.20 / -1.64%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.73
|
449,770
|
|
3/4/2010
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
3.79
|
1,227,780
|
|
3/3/2010
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
3.63
|
576,440
|
|
3/2/2010
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
3.48
|
191,020
|
|
3/1/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.54
|
334,610
|
|
2/26/2010
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
3.48
|
296,280
|
|
2/25/2010
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.42
|
238,460
|
|
2/24/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.90
|
3.38
|
345,010
|
|
2/23/2010
|
-0.50 / -4.39%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
3.38
|
631,120
|
|
2/22/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
3.54
|
58,230
|
|
2/12/2010
|
+0.20 / +1.79%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
3.54
|
83,950
|
|
2/11/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
56,460
|
|
2/10/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
3.48
|
70,850
|
|
2/9/2010
|
-0.10 / -0.89%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
3.45
|
86,670
|
|
2/8/2010
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
3.48
|
84,000
|
|
2/5/2010
|
-0.20 / -1.72%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
3.54
|
99,990
|
|
2/4/2010
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.60
|
233,600
|
|
2/3/2010
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.50
|
3.57
|
135,700
|
|
2/2/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.51
|
135,360
|
|
2/1/2010
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.54
|
78,260
|
|
1/29/2010
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
3.51
|
151,610
|
|
1/28/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.51
|
101,910
|
|
|