|
Closing price on 7/28/2009
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
330,370 |
| Split-adjusted Price |
3.43 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-0.50 / -3.57%
|
13.60
|
13.90
|
13.30
|
13.50
|
13.50
|
3.43
|
330,370
|
|
|
7/27/2009
|
+0.30 / +2.19%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
3.56
|
687,100
|
|
|
7/24/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.49
|
205,750
|
|
|
7/23/2009
|
+0.40 / +3.15%
|
12.50
|
13.10
|
12.40
|
13.10
|
13.10
|
3.33
|
236,330
|
|
|
7/22/2009
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
3.23
|
177,260
|
|
|
7/21/2009
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.50
|
3.18
|
100,650
|
|
|
7/20/2009
|
-0.50 / -3.88%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.15
|
173,590
|
|
|
7/17/2009
|
-0.20 / -1.53%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
3.28
|
268,200
|
|
|
7/16/2009
|
+0.10 / +0.77%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
3.33
|
114,470
|
|
|
7/15/2009
|
+0.40 / +3.17%
|
12.80
|
13.10
|
12.70
|
13.00
|
13.00
|
3.31
|
202,090
|
|
|
7/14/2009
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
3.21
|
327,760
|
|
|
7/13/2009
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
3.26
|
262,820
|
|
|
7/10/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
3.38
|
226,960
|
|
|
7/9/2009
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.46
|
136,750
|
|
|
7/8/2009
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
3.51
|
183,740
|
|
|
7/7/2009
|
-0.20 / -1.41%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
3.56
|
373,300
|
|
|
7/6/2009
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.60
|
14.20
|
14.20
|
3.61
|
531,870
|
|
|
7/3/2009
|
-0.30 / -2.16%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.60
|
3.46
|
292,800
|
|
|
7/2/2009
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.00
|
13.90
|
13.90
|
3.54
|
292,860
|
|
|
7/1/2009
|
-0.70 / -4.96%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.41
|
378,710
|
|
|
6/30/2009
|
+0.40 / +2.92%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
3.59
|
767,350
|
|
|
6/29/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
3.49
|
843,300
|
|
|
6/26/2009
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
3.33
|
609,150
|
|
|
6/25/2009
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.38
|
365,600
|
|
|
6/24/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.90
|
3.54
|
227,540
|
|
|
6/23/2009
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.38
|
65,610
|
|
|
6/22/2009
|
-0.70 / -4.79%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.90
|
3.54
|
420,670
|
|
|
6/19/2009
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
3.71
|
322,600
|
|
|
6/18/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
3.74
|
591,970
|
|
|
6/17/2009
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.56
|
727,350
|
|
|