|
Closing price on 3/4/2010
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
1,227,780 |
| Split-adjusted Price |
3.52 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.26
|
135,360
|
|
|
2/1/2010
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.29
|
78,260
|
|
|
1/29/2010
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
3.26
|
151,610
|
|
|
1/28/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.26
|
101,910
|
|
|
1/27/2010
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.40
|
3.29
|
203,940
|
|
|
1/26/2010
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.41
|
181,400
|
|
|
1/25/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
3.26
|
151,530
|
|
|
1/22/2010
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
3.26
|
285,030
|
|
|
1/21/2010
|
-0.40 / -3.42%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.30
|
3.26
|
258,430
|
|
|
1/20/2010
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.38
|
214,140
|
|
|
1/19/2010
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
3.43
|
192,450
|
|
|
1/18/2010
|
-0.60 / -4.84%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
3.41
|
323,080
|
|
|
1/15/2010
|
-0.10 / -0.80%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.40
|
3.58
|
181,480
|
|
|