Closing price on 6/8/2010
|
|
Open |
11.80 |
High |
12.00 |
Low |
11.70 |
Volume |
314,680 |
Split-adjusted Price |
3.69 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/11/2010
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.40
|
4.16
|
1,211,800
|
|
5/10/2010
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
4.22
|
1,851,850
|
|
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
|
|
|