Closing price on 4/25/2012
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.80 |
Volume |
381,790 |
Split-adjusted Price |
2.03 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.03
|
381,790
|
|
4/24/2012
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
1.96
|
254,730
|
|
4/23/2012
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.89
|
529,100
|
|
4/20/2012
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.96
|
286,610
|
|
4/19/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
2.03
|
965,400
|
|
4/18/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
1.96
|
593,760
|
|
4/17/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
1.89
|
660,430
|
|
4/16/2012
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.82
|
268,940
|
|
4/13/2012
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.79
|
248,510
|
|
4/12/2012
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
1.82
|
234,180
|
|
4/11/2012
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.79
|
243,510
|
|
4/10/2012
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.75
|
62,200
|
|
4/9/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.79
|
92,220
|
|
4/6/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
1.75
|
221,490
|
|
4/5/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
80,910
|
|
4/4/2012
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
1.72
|
94,610
|
|
4/3/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
258,220
|
|
3/30/2012
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
153,890
|
|
3/29/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.75
|
288,620
|
|
3/28/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
1.82
|
101,750
|
|
3/27/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
1.82
|
407,620
|
|
3/26/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
1.82
|
508,430
|
|
3/23/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
1.75
|
218,020
|
|
3/22/2012
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
1.75
|
159,920
|
|
3/21/2012
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
1.79
|
270,440
|
|
3/20/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
157,590
|
|
3/19/2012
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.72
|
133,770
|
|
3/16/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
655,950
|
|
3/15/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
1.68
|
153,580
|
|
3/14/2012
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
1.62
|
215,350
|
|
|