|
Closing price on 5/17/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
640,140 |
| Split-adjusted Price |
1.95 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
1.95
|
640,140
|
|
|
5/16/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
2.02
|
659,510
|
|
|
5/15/2012
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.13
|
311,480
|
|
|
5/14/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.23
|
203,940
|
|
|
5/11/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.34
|
416,410
|
|
|
5/10/2012
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
7.00
|
2.44
|
528,000
|
|
|
5/9/2012
|
-0.30 / -4.23%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
2.37
|
504,270
|
|
|
5/8/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
2.27
|
535,990
|
|
|
5/7/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.27
|
761,050
|
|
|
5/4/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
2.17
|
495,480
|
|
|
5/3/2012
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.80
|
2.17
|
659,850
|
|
|
5/2/2012
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.08
|
1,119,930
|
|
|
4/27/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.05
|
912,100
|
|
|
4/26/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
1.95
|
739,940
|
|
|
4/25/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
1.89
|
381,790
|
|
|
4/24/2012
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
1.82
|
254,730
|
|
|
4/23/2012
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.76
|
529,100
|
|
|
4/20/2012
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.82
|
286,610
|
|
|
4/19/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
1.89
|
965,400
|
|
|
4/18/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
1.82
|
593,760
|
|
|
4/17/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
1.76
|
660,430
|
|
|
4/16/2012
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.69
|
268,940
|
|
|
4/13/2012
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.66
|
248,510
|
|
|
4/12/2012
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
1.69
|
234,180
|
|
|
4/11/2012
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.66
|
243,510
|
|
|
4/10/2012
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.63
|
62,200
|
|
|
4/9/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.66
|
92,220
|
|
|
4/6/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
1.63
|
221,490
|
|
|
4/5/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
1.63
|
80,910
|
|
|
4/4/2012
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
1.60
|
94,610
|
|
|