Closing price on 8/16/2011
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.70 |
Volume |
250,970 |
Split-adjusted Price |
1.65 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2011
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
1.65
|
250,970
|
|
8/15/2011
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
1.62
|
19,500
|
|
8/12/2011
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
1.62
|
90,490
|
|
8/11/2011
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
1.65
|
90,350
|
|
8/10/2011
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
1.65
|
30,650
|
|
8/9/2011
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
1.58
|
79,110
|
|
8/8/2011
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
1.65
|
25,950
|
|
8/5/2011
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
1.68
|
70,410
|
|
8/4/2011
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
1.65
|
53,010
|
|
8/3/2011
|
-0.20 / -4.17%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.60
|
1.58
|
94,720
|
|
8/2/2011
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
1.65
|
60,680
|
|
8/1/2011
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
85,500
|
|
7/29/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
122,350
|
|
7/28/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
115,100
|
|
7/27/2011
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
20,260
|
|
7/26/2011
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
52,380
|
|
7/25/2011
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
22,900
|
|
7/22/2011
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
80,700
|
|
7/21/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
1.75
|
79,010
|
|
7/20/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.75
|
52,270
|
|
7/19/2011
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.72
|
30,110
|
|
7/18/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
1.72
|
47,310
|
|
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
|
|
|