Closing price on 8/7/2009
|
|
Open |
13.80 |
High |
14.00 |
Low |
13.60 |
Volume |
369,530 |
Split-adjusted Price |
3.72 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2009
|
-0.10 / -0.73%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.72
|
369,530
|
|
8/6/2009
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.70
|
3.75
|
1,126,270
|
|
8/5/2009
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
3.59
|
122,010
|
|
8/4/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
3.61
|
173,540
|
|
8/3/2009
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
3.61
|
170,780
|
|
7/31/2009
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
3.64
|
148,810
|
|
7/30/2009
|
-0.20 / -1.50%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.10
|
3.59
|
152,270
|
|
7/29/2009
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.30
|
3.64
|
260,210
|
|
7/28/2009
|
-0.50 / -3.57%
|
13.60
|
13.90
|
13.30
|
13.50
|
13.50
|
3.69
|
330,370
|
|
7/27/2009
|
+0.30 / +2.19%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
3.83
|
687,100
|
|
7/24/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.75
|
205,750
|
|
7/23/2009
|
+0.40 / +3.15%
|
12.50
|
13.10
|
12.40
|
13.10
|
13.10
|
3.59
|
236,330
|
|
7/22/2009
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
3.48
|
177,260
|
|
7/21/2009
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.50
|
3.42
|
100,650
|
|
7/20/2009
|
-0.50 / -3.88%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.39
|
173,590
|
|
7/17/2009
|
-0.20 / -1.53%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
3.53
|
268,200
|
|
7/16/2009
|
+0.10 / +0.77%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
3.59
|
114,470
|
|
7/15/2009
|
+0.40 / +3.17%
|
12.80
|
13.10
|
12.70
|
13.00
|
13.00
|
3.56
|
202,090
|
|
7/14/2009
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
3.45
|
327,760
|
|
7/13/2009
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
3.50
|
262,820
|
|
7/10/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
3.64
|
226,960
|
|
7/9/2009
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.72
|
136,750
|
|
7/8/2009
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
3.78
|
183,740
|
|
7/7/2009
|
-0.20 / -1.41%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
3.83
|
373,300
|
|
7/6/2009
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.60
|
14.20
|
14.20
|
3.89
|
531,870
|
|
7/3/2009
|
-0.30 / -2.16%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.60
|
3.72
|
292,800
|
|
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
|
|
|