|
Closing price on 7/2/2009
|
|
Open |
13.40 |
High |
13.90 |
Low |
13.00 |
Volume |
292,860 |
Split-adjusted Price |
3.80 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/4/2009
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
4.21
|
1,597,250
|
|
6/3/2009
|
-0.30 / -2.00%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
4.02
|
846,380
|
|
6/2/2009
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
4.11
|
1,197,430
|
|
6/1/2009
|
+0.60 / +4.14%
|
14.90
|
15.20
|
14.70
|
15.10
|
15.10
|
4.13
|
1,031,200
|
|
5/29/2009
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
3.97
|
879,250
|
|
5/28/2009
|
-0.70 / -4.52%
|
15.30
|
15.50
|
14.80
|
14.80
|
14.80
|
4.05
|
1,142,050
|
|
5/27/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.50
|
4.24
|
2,188,300
|
|
5/26/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.80
|
4.05
|
2,233,660
|
|
5/25/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.10
|
3.86
|
809,120
|
|
5/22/2009
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.30
|
13.50
|
13.50
|
3.69
|
1,596,340
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|