|
Closing price on 4/20/2010
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
591,070 |
| Split-adjusted Price |
3.64 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
3.64
|
591,070
|
|
|
4/19/2010
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
3.64
|
344,290
|
|
|
4/16/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
3.67
|
735,170
|
|
|
4/15/2010
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.67
|
318,220
|
|
|
4/14/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
3.64
|
372,210
|
|
|
4/13/2010
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
3.64
|
596,210
|
|
|
4/12/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.69
|
367,750
|
|
|
4/9/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
3.69
|
841,730
|
|
|
4/8/2010
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
3.69
|
659,870
|
|
|
4/7/2010
|
-0.20 / -1.53%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.90
|
3.72
|
894,050
|
|
|
4/6/2010
|
+0.50 / +3.97%
|
12.90
|
13.20
|
12.50
|
13.10
|
13.10
|
3.78
|
3,134,120
|
|
|
4/5/2010
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
3.64
|
796,080
|
|
|
4/2/2010
|
+0.20 / +1.59%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
3.69
|
1,049,170
|
|
|
4/1/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
3.64
|
314,550
|
|
|
3/31/2010
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
3.64
|
793,270
|
|
|
3/30/2010
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
3.52
|
415,970
|
|
|
3/29/2010
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
3.49
|
254,510
|
|
|
3/26/2010
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.52
|
263,660
|
|
|
3/25/2010
|
-0.30 / -2.38%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.30
|
3.55
|
403,290
|
|
|
3/24/2010
|
+0.30 / +2.44%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.60
|
3.64
|
361,420
|
|
|
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
|
|
|