Closing price on 4/6/2011
|
|
Open |
7.10 |
High |
7.20 |
Low |
7.00 |
Volume |
101,020 |
Split-adjusted Price |
2.20 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.20
|
101,020
|
|
4/5/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.20
|
59,730
|
|
4/4/2011
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.17
|
155,040
|
|
4/1/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.24
|
65,180
|
|
3/31/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.24
|
60,800
|
|
3/30/2011
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
2.24
|
117,920
|
|
3/29/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.27
|
89,280
|
|
3/28/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.27
|
82,710
|
|
3/25/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.27
|
50,060
|
|
3/24/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.27
|
50,180
|
|
3/23/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.27
|
58,340
|
|
3/22/2011
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.30
|
34,780
|
|
3/21/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.33
|
131,420
|
|
3/18/2011
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.33
|
158,090
|
|
3/17/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
2.24
|
195,250
|
|
3/16/2011
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
2.24
|
76,920
|
|
3/15/2011
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.27
|
59,960
|
|
3/14/2011
|
-0.30 / -3.90%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
2.30
|
132,820
|
|
3/11/2011
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.39
|
370,670
|
|
3/10/2011
|
+0.30 / +4.23%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.30
|
155,680
|
|
3/9/2011
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.20
|
88,480
|
|
3/8/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.27
|
33,880
|
|
3/7/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
2.30
|
92,450
|
|
3/4/2011
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
2.30
|
99,370
|
|
3/3/2011
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
2.27
|
104,450
|
|
3/2/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.33
|
170,610
|
|
3/1/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.42
|
139,870
|
|
2/28/2011
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
2.42
|
125,360
|
|
2/25/2011
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.48
|
74,510
|
|
2/24/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
2.45
|
156,290
|
|
|