Closing price on 8/19/2010
|
|
Open |
10.80 |
High |
10.90 |
Low |
10.60 |
Volume |
213,160 |
Split-adjusted Price |
3.32 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2010
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
3.32
|
213,160
|
|
8/18/2010
|
-0.40 / -3.57%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
3.35
|
300,570
|
|
8/17/2010
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.20
|
3.48
|
112,770
|
|
8/16/2010
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
3.51
|
442,110
|
|
8/13/2010
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
3.35
|
266,330
|
|
8/12/2010
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
3.32
|
598,680
|
|
8/11/2010
|
+0.10 / +0.90%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.20
|
3.48
|
228,580
|
|
8/10/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.80
|
11.10
|
11.10
|
3.45
|
261,030
|
|
8/9/2010
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
3.51
|
420,350
|
|
8/6/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.60
|
166,790
|
|
8/5/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
3.60
|
299,750
|
|
8/4/2010
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.60
|
240,490
|
|
8/3/2010
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
3.66
|
352,130
|
|
8/2/2010
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.60
|
237,140
|
|
7/30/2010
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
3.66
|
346,030
|
|
7/29/2010
|
+0.10 / +0.85%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
3.66
|
264,860
|
|
7/28/2010
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
3.63
|
370,900
|
|
7/27/2010
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
3.69
|
225,700
|
|
7/26/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
3.76
|
300,410
|
|
7/23/2010
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
3.76
|
273,750
|
|
7/22/2010
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
3.79
|
462,230
|
|
7/21/2010
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
3.82
|
392,170
|
|
7/20/2010
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
3.82
|
307,320
|
|
7/19/2010
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
3.82
|
212,860
|
|
7/16/2010
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
3.85
|
331,140
|
|
7/15/2010
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
3.85
|
225,710
|
|
7/14/2010
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
3.82
|
470,230
|
|
7/13/2010
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
3.85
|
363,340
|
|
7/12/2010
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
3.79
|
129,620
|
|
7/9/2010
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
3.79
|
176,400
|
|
|