Closing price on 6/2/2011
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.40 |
Volume |
285,040 |
Split-adjusted Price |
1.74 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2011
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
1.74
|
285,040
|
|
6/1/2011
|
+0.10 / +1.89%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
1.68
|
179,240
|
|
5/31/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.65
|
102,230
|
|
5/30/2011
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
1.65
|
97,590
|
|
5/27/2011
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
1.71
|
83,790
|
|
5/26/2011
|
+0.20 / +3.85%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.40
|
1.68
|
369,010
|
|
5/25/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
1.61
|
128,310
|
|
5/24/2011
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.68
|
190,840
|
|
5/23/2011
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.74
|
121,290
|
|
5/20/2011
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
1.80
|
149,900
|
|
5/19/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.83
|
151,490
|
|
5/18/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.83
|
99,850
|
|
5/17/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.83
|
88,010
|
|
5/16/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.86
|
102,420
|
|
5/13/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.89
|
55,300
|
|
5/12/2011
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
1.86
|
61,840
|
|
5/11/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
1.89
|
37,470
|
|
5/10/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.92
|
87,970
|
|
5/9/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
1.92
|
128,050
|
|
5/6/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.20
|
1.92
|
88,140
|
|
5/5/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
1.92
|
102,360
|
|
5/4/2011
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
1.96
|
207,480
|
|
4/29/2011
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.89
|
161,010
|
|
4/28/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.86
|
82,560
|
|
4/27/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.89
|
57,640
|
|
4/26/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.89
|
24,150
|
|
4/25/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.89
|
105,810
|
|
4/22/2011
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
1.83
|
249,430
|
|
4/21/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.92
|
82,780
|
|
4/20/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
1.99
|
122,420
|
|
|