|
Closing price on 6/8/2012
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
250,450 |
| Split-adjusted Price |
2.18 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
2.18
|
250,450
|
|
|
6/7/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.90
|
2.22
|
472,780
|
|
|
6/6/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
2.14
|
144,570
|
|
|
6/5/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
2.07
|
369,630
|
|
|
6/4/2012
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.07
|
228,120
|
|
|
6/1/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.14
|
65,320
|
|
|
5/31/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.14
|
176,420
|
|
|
5/30/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.22
|
165,000
|
|
|
5/29/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.22
|
742,100
|
|
|
5/28/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.18
|
413,340
|
|
|
5/25/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
2.10
|
241,960
|
|
|
5/24/2012
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
2.03
|
283,970
|
|
|
5/23/2012
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
2.10
|
175,010
|
|
|
5/22/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.18
|
516,560
|
|
|
5/21/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
2.10
|
211,020
|
|
|
5/18/2012
|
-0.20 / -3.57%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
2.03
|
427,470
|
|
|
5/17/2012
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
2.10
|
640,140
|
|
|
5/16/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
2.18
|
659,510
|
|
|
5/15/2012
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.29
|
311,480
|
|
|
5/14/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.40
|
203,940
|
|
|
5/11/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.52
|
416,410
|
|
|
5/10/2012
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
7.00
|
2.63
|
528,000
|
|
|
5/9/2012
|
-0.30 / -4.23%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
2.55
|
504,270
|
|
|
5/8/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
2.44
|
535,990
|
|
|
5/7/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.44
|
761,050
|
|
|
5/4/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
2.34
|
495,480
|
|
|
5/3/2012
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.80
|
2.34
|
659,850
|
|
|
5/2/2012
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.23
|
1,119,930
|
|
|
4/27/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.20
|
912,100
|
|
|
4/26/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.10
|
739,940
|
|
|