Closing price on 5/7/2010
|
|
Open |
14.50 |
High |
15.00 |
Low |
14.10 |
Volume |
2,143,350 |
Split-adjusted Price |
4.44 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2010
|
-0.50 / -3.38%
|
14.50
|
15.00
|
14.10
|
14.30
|
14.30
|
4.44
|
2,143,350
|
|
5/6/2010
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
4.60
|
1,644,690
|
|
5/5/2010
|
+0.50 / +3.68%
|
13.60
|
14.20
|
13.00
|
14.10
|
14.10
|
4.38
|
2,625,070
|
|
5/4/2010
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
4.22
|
2,916,010
|
|
4/29/2010
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
4.04
|
1,745,830
|
|
4/28/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
3.97
|
774,260
|
|
4/27/2010
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.80
|
3.97
|
718,250
|
|
4/26/2010
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
4.01
|
717,440
|
|
4/22/2010
|
-0.10 / -0.76%
|
13.10
|
13.50
|
12.90
|
13.00
|
13.00
|
4.04
|
873,670
|
|
4/21/2010
|
+0.50 / +3.97%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
4.07
|
1,619,830
|
|
4/20/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
3.91
|
591,070
|
|
4/19/2010
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
3.91
|
344,290
|
|
4/16/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
3.94
|
735,170
|
|
4/15/2010
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.94
|
318,220
|
|
4/14/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
3.91
|
372,210
|
|
4/13/2010
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
3.91
|
596,210
|
|
4/12/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.97
|
367,750
|
|
4/9/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
3.97
|
841,730
|
|
4/8/2010
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
3.97
|
659,870
|
|
4/7/2010
|
-0.20 / -1.53%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.90
|
4.01
|
894,050
|
|
4/6/2010
|
+0.50 / +3.97%
|
12.90
|
13.20
|
12.50
|
13.10
|
13.10
|
4.07
|
3,134,120
|
|
4/5/2010
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
3.91
|
796,080
|
|
4/2/2010
|
+0.20 / +1.59%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
3.97
|
1,049,170
|
|
4/1/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
3.91
|
314,550
|
|
3/31/2010
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
3.91
|
793,270
|
|
3/30/2010
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
3.79
|
415,970
|
|
3/29/2010
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
3.76
|
254,510
|
|
3/26/2010
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.79
|
263,660
|
|
3/25/2010
|
-0.30 / -2.38%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.30
|
3.82
|
403,290
|
|
3/24/2010
|
+0.30 / +2.44%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.60
|
3.91
|
361,420
|
|
|