Closing price on 3/9/2009
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.50 |
Volume |
82,420 |
Split-adjusted Price |
2.28 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2009
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.28
|
82,420
|
|
3/6/2009
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.26
|
78,520
|
|
3/5/2009
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.31
|
65,100
|
|
3/4/2009
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
2.28
|
121,740
|
|
3/3/2009
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.20
|
61,270
|
|
3/2/2009
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.26
|
65,220
|
|
2/27/2009
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.28
|
39,510
|
|
2/26/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.50
|
2.26
|
70,190
|
|
2/25/2009
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.26
|
72,120
|
|
2/24/2009
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.15
|
71,990
|
|
2/23/2009
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.20
|
185,680
|
|
2/20/2009
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.70
|
2.31
|
90,200
|
|
2/19/2009
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
2.23
|
115,480
|
|
2/18/2009
|
-0.40 / -4.71%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
2.15
|
218,310
|
|
2/17/2009
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
2.26
|
117,160
|
|
2/16/2009
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.36
|
50,120
|
|
2/13/2009
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.39
|
359,870
|
|
2/12/2009
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.44
|
279,850
|
|
2/11/2009
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.55
|
166,630
|
|
2/10/2009
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
2.63
|
63,670
|
|
2/9/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.73
|
113,750
|
|
2/6/2009
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
2.73
|
167,300
|
|
2/5/2009
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.65
|
158,560
|
|
2/4/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
2.79
|
123,450
|
|
2/3/2009
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.79
|
181,640
|
|
2/2/2009
|
-0.30 / -2.65%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
2.92
|
37,970
|
|
1/23/2009
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.00
|
49,990
|
|
1/22/2009
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
3.03
|
102,050
|
|
1/21/2009
|
-0.20 / -1.74%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
3.00
|
55,760
|
|
1/20/2009
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
3.05
|
58,900
|
|
|