|
Closing price on 3/23/2010
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
355,600 |
| Split-adjusted Price |
3.55 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.55
|
355,600
|
|
|
3/22/2010
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
3.61
|
350,890
|
|
|
3/19/2010
|
-0.50 / -3.82%
|
13.30
|
13.40
|
12.60
|
12.60
|
12.60
|
3.64
|
934,790
|
|
|
3/18/2010
|
+0.50 / +3.97%
|
12.80
|
13.10
|
12.50
|
13.10
|
13.10
|
3.78
|
805,200
|
|
|
3/17/2010
|
-0.40 / -3.08%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.60
|
3.64
|
476,970
|
|
|
3/16/2010
|
-0.60 / -4.41%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
3.75
|
609,670
|
|
|
3/15/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.10
|
13.60
|
13.60
|
3.93
|
1,472,520
|
|
|
3/12/2010
|
-0.20 / -1.45%
|
13.40
|
13.70
|
13.20
|
13.60
|
13.60
|
3.93
|
1,091,930
|
|
|
3/11/2010
|
+0.30 / +2.22%
|
13.30
|
14.00
|
13.20
|
13.80
|
13.80
|
3.98
|
1,843,160
|
|
|
3/10/2010
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
3.90
|
1,193,510
|
|
|
3/9/2010
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.40
|
13.20
|
13.20
|
3.81
|
1,361,030
|
|
|
3/8/2010
|
+0.60 / +5.00%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.60
|
3.64
|
849,240
|
|
|
3/5/2010
|
-0.20 / -1.64%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.46
|
449,770
|
|
|
3/4/2010
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
3.52
|
1,227,780
|
|
|
3/3/2010
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
3.38
|
576,440
|
|
|
3/2/2010
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
3.23
|
191,020
|
|
|
3/1/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.29
|
334,610
|
|
|
2/26/2010
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
3.23
|
296,280
|
|
|
2/25/2010
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.17
|
238,460
|
|
|
2/24/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.90
|
3.15
|
345,010
|
|
|
2/23/2010
|
-0.50 / -4.39%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
3.15
|
631,120
|
|
|
2/22/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
3.29
|
58,230
|
|
|
2/12/2010
|
+0.20 / +1.79%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
3.29
|
83,950
|
|
|
2/11/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.23
|
56,460
|
|
|
2/10/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
3.23
|
70,850
|
|
|
2/9/2010
|
-0.10 / -0.89%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
3.20
|
86,670
|
|
|
2/8/2010
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
3.23
|
84,000
|
|
|
2/5/2010
|
-0.20 / -1.72%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
3.29
|
99,990
|
|
|
2/4/2010
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.35
|
233,600
|
|
|
2/3/2010
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.50
|
3.32
|
135,700
|
|
|