|
Closing price on 6/11/2009
|
|
Open |
16.00 |
High |
17.00 |
Low |
16.00 |
Volume |
1,783,820 |
Split-adjusted Price |
4.65 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2009
|
+0.80 / +4.94%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
4.65
|
1,783,820
|
|
6/10/2009
|
-0.80 / -4.71%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
4.43
|
692,690
|
|
6/9/2009
|
+0.10 / +0.59%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
4.65
|
1,711,600
|
|
6/8/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.63
|
286,480
|
|
6/5/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.41
|
618,560
|
|
6/4/2009
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
4.21
|
1,597,250
|
|
6/3/2009
|
-0.30 / -2.00%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
4.02
|
846,380
|
|
6/2/2009
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
4.11
|
1,197,430
|
|
6/1/2009
|
+0.60 / +4.14%
|
14.90
|
15.20
|
14.70
|
15.10
|
15.10
|
4.13
|
1,031,200
|
|
5/29/2009
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
3.97
|
879,250
|
|
5/28/2009
|
-0.70 / -4.52%
|
15.30
|
15.50
|
14.80
|
14.80
|
14.80
|
4.05
|
1,142,050
|
|
5/27/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.50
|
4.24
|
2,188,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|