Closing price on 6/22/2010
|
|
Open |
13.40 |
High |
13.40 |
Low |
12.60 |
Volume |
1,196,880 |
Split-adjusted Price |
4.01 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2010
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.60
|
12.90
|
12.90
|
4.01
|
1,196,880
|
|
6/21/2010
|
+0.60 / +4.80%
|
12.70
|
13.10
|
12.60
|
13.10
|
13.10
|
4.07
|
1,866,400
|
|
6/18/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.88
|
371,310
|
|
6/17/2010
|
+0.20 / +1.63%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
3.88
|
758,870
|
|
6/16/2010
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
3.82
|
433,690
|
|
6/15/2010
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
3.79
|
249,140
|
|
6/14/2010
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
3.79
|
164,540
|
|
6/11/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
3.82
|
358,130
|
|
6/10/2010
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
3.82
|
690,720
|
|
6/9/2010
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
3.66
|
214,350
|
|
6/8/2010
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
3.69
|
314,680
|
|
6/7/2010
|
-0.40 / -3.28%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
3.66
|
395,250
|
|
6/4/2010
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
3.79
|
402,510
|
|
6/3/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
3.85
|
320,640
|
|
6/2/2010
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
3.85
|
291,120
|
|
6/1/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
3.82
|
353,840
|
|
5/31/2010
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.82
|
289,310
|
|
5/28/2010
|
+0.40 / +3.25%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.70
|
3.94
|
738,740
|
|
5/27/2010
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
3.82
|
303,220
|
|
5/26/2010
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.40
|
3.85
|
352,650
|
|
5/25/2010
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
3.73
|
347,960
|
|
5/24/2010
|
+0.20 / +1.69%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.73
|
466,780
|
|
5/21/2010
|
-0.60 / -4.84%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
3.66
|
1,119,820
|
|
5/20/2010
|
+0.30 / +2.48%
|
11.60
|
12.50
|
11.60
|
12.40
|
12.40
|
3.85
|
559,060
|
|
5/19/2010
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
3.76
|
942,070
|
|
5/18/2010
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
3.94
|
652,490
|
|
5/17/2010
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.80
|
3.97
|
965,600
|
|
5/14/2010
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.30
|
4.13
|
442,570
|
|
5/13/2010
|
+0.10 / +0.77%
|
13.00
|
13.40
|
12.90
|
13.10
|
13.10
|
4.07
|
900,440
|
|
5/12/2010
|
-0.40 / -2.99%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.00
|
4.04
|
1,132,050
|
|
|