Closing price on 7/16/2009
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.00 |
Volume |
114,470 |
Split-adjusted Price |
3.59 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2009
|
+0.10 / +0.77%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
3.59
|
114,470
|
|
7/15/2009
|
+0.40 / +3.17%
|
12.80
|
13.10
|
12.70
|
13.00
|
13.00
|
3.56
|
202,090
|
|
7/14/2009
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
3.45
|
327,760
|
|
7/13/2009
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
3.50
|
262,820
|
|
7/10/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
3.64
|
226,960
|
|
7/9/2009
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.72
|
136,750
|
|
7/8/2009
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
3.78
|
183,740
|
|
7/7/2009
|
-0.20 / -1.41%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
3.83
|
373,300
|
|
7/6/2009
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.60
|
14.20
|
14.20
|
3.89
|
531,870
|
|
7/3/2009
|
-0.30 / -2.16%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.60
|
3.72
|
292,800
|
|
7/2/2009
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.00
|
13.90
|
13.90
|
3.80
|
292,860
|
|
7/1/2009
|
-0.70 / -4.96%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.67
|
378,710
|
|
6/30/2009
|
+0.40 / +2.92%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
3.86
|
767,350
|
|
6/29/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
3.75
|
843,300
|
|
6/26/2009
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
3.59
|
609,150
|
|
6/25/2009
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.64
|
365,600
|
|
6/24/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.90
|
3.80
|
227,540
|
|
6/23/2009
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.64
|
65,610
|
|
6/22/2009
|
-0.70 / -4.79%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.90
|
3.80
|
420,670
|
|
6/19/2009
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
4.00
|
322,600
|
|
6/18/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
4.02
|
591,970
|
|
6/17/2009
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.83
|
727,350
|
|
6/16/2009
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.02
|
187,150
|
|
6/15/2009
|
-0.80 / -4.94%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
4.21
|
921,760
|
|
6/12/2009
|
-0.80 / -4.71%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.20
|
4.43
|
1,209,140
|
|
6/11/2009
|
+0.80 / +4.94%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
4.65
|
1,783,820
|
|
6/10/2009
|
-0.80 / -4.71%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
4.43
|
692,690
|
|
6/9/2009
|
+0.10 / +0.59%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
4.65
|
1,711,600
|
|
6/8/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.63
|
286,480
|
|
6/5/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.41
|
618,560
|
|
|