|
Closing price on 5/24/2011
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
190,840 |
| Split-adjusted Price |
1.56 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.56
|
190,840
|
|
|
5/23/2011
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.62
|
121,290
|
|
|
5/20/2011
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
1.67
|
149,900
|
|
|
5/19/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.70
|
151,490
|
|
|
5/18/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.70
|
99,850
|
|
|
5/17/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.70
|
88,010
|
|
|
5/16/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.73
|
102,420
|
|
|
5/13/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.76
|
55,300
|
|
|
5/12/2011
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
1.73
|
61,840
|
|
|
5/11/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
1.76
|
37,470
|
|
|
5/10/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.79
|
87,970
|
|
|
5/9/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
1.79
|
128,050
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.20
|
1.79
|
88,140
|
|
|
5/5/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
1.79
|
102,360
|
|
|
5/4/2011
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
1.82
|
207,480
|
|
|
4/29/2011
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.76
|
161,010
|
|
|
4/28/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.73
|
82,560
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.76
|
57,640
|
|
|
4/26/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.76
|
24,150
|
|
|
4/25/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.76
|
105,810
|
|
|
4/22/2011
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
1.70
|
249,430
|
|
|
4/21/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.79
|
82,780
|
|
|
4/20/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
1.85
|
122,420
|
|
|
4/19/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.88
|
73,700
|
|
|
4/18/2011
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
1.88
|
110,970
|
|
|
4/15/2011
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
1.93
|
118,930
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.99
|
60,530
|
|
|
4/13/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.99
|
116,630
|
|
|
4/8/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.02
|
87,370
|
|
|
4/7/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.05
|
37,190
|
|
|