|
Closing price on 5/26/2009
|
|
Open |
14.80 |
High |
14.80 |
Low |
14.20 |
Volume |
2,233,660 |
Split-adjusted Price |
4.05 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.80
|
4.05
|
2,233,660
|
|
5/25/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.10
|
3.86
|
809,120
|
|
5/22/2009
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.30
|
13.50
|
13.50
|
3.69
|
1,596,340
|
|
5/21/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.83
|
464,130
|
|
5/20/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
3.67
|
1,085,530
|
|
5/19/2009
|
+0.60 / +4.92%
|
12.70
|
12.80
|
12.40
|
12.80
|
12.80
|
3.50
|
1,515,920
|
|
5/18/2009
|
-0.30 / -2.40%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
3.34
|
592,790
|
|
5/15/2009
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
3.42
|
670,250
|
|
5/14/2009
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.28
|
354,290
|
|
5/13/2009
|
-0.90 / -7.20%
|
12.20
|
12.60
|
11.60
|
11.60
|
11.60
|
3.17
|
645,740
|
|
5/12/2009
|
+0.50 / +4.17%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
3.42
|
714,550
|
|
5/11/2009
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
3.28
|
806,140
|
|
5/8/2009
|
+0.80 / +7.02%
|
11.60
|
12.40
|
11.60
|
12.20
|
12.20
|
3.34
|
737,620
|
|
5/7/2009
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
3.12
|
796,290
|
|
5/6/2009
|
-0.50 / -4.13%
|
12.40
|
12.40
|
11.50
|
11.60
|
12.01
|
3.17
|
730,810
|
|
5/5/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.31
|
111,850
|
|
5/4/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.17
|
24,120
|
|
4/29/2009
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
3.04
|
572,280
|
|
4/28/2009
|
-0.10 / -0.93%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
2.90
|
453,220
|
|
4/27/2009
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.50
|
10.70
|
10.70
|
2.93
|
269,950
|
|
4/24/2009
|
-0.50 / -4.39%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
2.98
|
557,790
|
|
4/23/2009
|
-0.50 / -4.20%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.40
|
3.12
|
630,790
|
|
4/22/2009
|
+0.20 / +1.71%
|
12.00
|
12.20
|
11.20
|
11.90
|
11.90
|
3.26
|
1,222,800
|
|
4/21/2009
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.20
|
117,540
|
|
4/20/2009
|
-1.00 / -7.52%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.37
|
96,600
|
|
4/17/2009
|
-0.70 / -5.00%
|
14.70
|
14.70
|
13.30
|
13.30
|
13.30
|
3.53
|
1,254,900
|
|
4/16/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
3.72
|
1,418,910
|
|
4/15/2009
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.50
|
13.40
|
13.40
|
3.56
|
2,160,330
|
|
4/14/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.80
|
3.40
|
1,605,690
|
|
4/13/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.24
|
139,890
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|