Closing price on 7/15/2011
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.10 |
Volume |
49,010 |
Split-adjusted Price |
1.75 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.75
|
49,010
|
|
7/14/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.75
|
39,110
|
|
7/13/2011
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
1.79
|
71,770
|
|
7/12/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
1.72
|
79,740
|
|
7/11/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.75
|
53,080
|
|
7/8/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.75
|
17,840
|
|
7/7/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
1.79
|
25,920
|
|
7/6/2011
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
1.79
|
14,510
|
|
7/5/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
1.82
|
134,190
|
|
7/4/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.75
|
30,100
|
|
7/1/2011
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.20
|
1.79
|
80,800
|
|
6/30/2011
|
-0.20 / -3.85%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
1.72
|
82,770
|
|
6/29/2011
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
1.79
|
31,060
|
|
6/28/2011
|
-0.10 / -1.85%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.82
|
65,190
|
|
6/27/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.86
|
62,860
|
|
6/24/2011
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
1.86
|
38,470
|
|
6/23/2011
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.86
|
119,390
|
|
6/22/2011
|
-0.70 / -11.29%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
1.89
|
82,690
|
|
6/21/2011
|
+0.10 / +1.64%
|
6.10
|
6.30
|
5.90
|
6.20
|
6.20
|
1.92
|
236,230
|
|
6/20/2011
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
1.89
|
166,790
|
|
6/17/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.92
|
385,080
|
|
6/16/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
1.96
|
242,900
|
|
6/15/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
1.96
|
616,410
|
|
6/14/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.96
|
151,510
|
|
6/13/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.86
|
329,220
|
|
6/10/2011
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.80
|
301,980
|
|
6/9/2011
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.77
|
106,380
|
|
6/8/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
1.74
|
96,250
|
|
6/7/2011
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
1.74
|
100,290
|
|
6/6/2011
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
1.68
|
92,800
|
|
|