Closing price on 4/1/2009
|
|
Open |
9.40 |
High |
9.50 |
Low |
9.20 |
Volume |
270,120 |
Split-adjusted Price |
2.50 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2009
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
2.50
|
270,120
|
|
3/31/2009
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.44
|
176,230
|
|
3/30/2009
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.44
|
222,060
|
|
3/27/2009
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
2.52
|
966,060
|
|
3/26/2009
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.44
|
363,850
|
|
3/25/2009
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
2.39
|
236,320
|
|
3/24/2009
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.42
|
593,160
|
|
3/23/2009
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
2.31
|
204,510
|
|
3/20/2009
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
2.39
|
128,470
|
|
3/19/2009
|
-0.40 / -4.21%
|
9.30
|
9.60
|
9.10
|
9.10
|
9.10
|
2.42
|
341,110
|
|
3/18/2009
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.52
|
795,860
|
|
3/17/2009
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.42
|
243,730
|
|
3/16/2009
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.31
|
179,100
|
|
3/13/2009
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.36
|
111,650
|
|
3/12/2009
|
-0.40 / -4.35%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
2.34
|
155,570
|
|
3/11/2009
|
+0.20 / +2.22%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
2.44
|
274,080
|
|
3/10/2009
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.39
|
494,770
|
|
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
|
|
|