Closing price on 7/24/2012
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.10 |
Volume |
77,080 |
Split-adjusted Price |
1.91 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2012
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.91
|
77,080
|
|
7/23/2012
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
1.99
|
104,840
|
|
7/20/2012
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
2.03
|
243,520
|
|
7/19/2012
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
2.07
|
202,620
|
|
7/18/2012
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
2.03
|
76,740
|
|
7/17/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
1.99
|
170,500
|
|
7/16/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.91
|
163,060
|
|
7/13/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
1.99
|
235,000
|
|
7/12/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
1.91
|
60,880
|
|
7/11/2012
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
1.91
|
35,760
|
|
7/10/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.88
|
136,770
|
|
7/9/2012
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
1.80
|
52,520
|
|
7/6/2012
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
1.84
|
151,750
|
|
7/5/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
1.80
|
98,740
|
|
7/4/2012
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
1.80
|
52,510
|
|
7/3/2012
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.84
|
201,430
|
|
7/2/2012
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
1.91
|
168,180
|
|
6/29/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
1.99
|
32,210
|
|
6/28/2012
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.10
|
1.91
|
55,220
|
|
6/27/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.91
|
344,470
|
|
6/26/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
1.91
|
277,150
|
|
6/25/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
1.99
|
90,380
|
|
6/22/2012
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.07
|
76,010
|
|
6/21/2012
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
2.10
|
68,410
|
|
6/20/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
2.14
|
97,190
|
|
6/19/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.07
|
258,490
|
|
6/18/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.14
|
83,940
|
|
6/15/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.14
|
92,460
|
|
6/14/2012
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.07
|
67,540
|
|
6/13/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
2.10
|
90,660
|
|
|