Closing price on 9/21/2009
|
|
Open |
14.80 |
High |
15.40 |
Low |
14.80 |
Volume |
767,650 |
Split-adjusted Price |
4.08 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2009
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.80
|
14.90
|
14.90
|
4.08
|
767,650
|
|
9/18/2009
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
4.08
|
609,900
|
|
9/17/2009
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
4.11
|
749,280
|
|
9/16/2009
|
+0.20 / +1.36%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.90
|
4.08
|
1,134,750
|
|
9/15/2009
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
4.02
|
622,870
|
|
9/14/2009
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
4.11
|
953,080
|
|
9/11/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
4.27
|
1,948,310
|
|
9/10/2009
|
+0.70 / +4.93%
|
14.40
|
14.90
|
13.90
|
14.90
|
14.90
|
4.08
|
2,385,260
|
|
9/9/2009
|
-0.20 / -1.39%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
3.89
|
559,450
|
|
9/8/2009
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
3.94
|
716,930
|
|
9/7/2009
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
3.80
|
422,930
|
|
9/4/2009
|
-0.20 / -1.39%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
3.89
|
572,800
|
|
9/3/2009
|
-0.30 / -2.04%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.40
|
3.94
|
518,130
|
|
9/1/2009
|
-0.20 / -1.34%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
4.02
|
424,670
|
|
8/31/2009
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
4.08
|
722,230
|
|
8/28/2009
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
4.05
|
773,110
|
|
8/27/2009
|
+0.40 / +2.76%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.90
|
4.08
|
2,032,510
|
|
8/26/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.97
|
319,020
|
|
8/25/2009
|
-0.30 / -2.11%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
3.80
|
358,750
|
|
8/24/2009
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
3.89
|
445,550
|
|
8/21/2009
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.20
|
14.20
|
14.20
|
3.89
|
913,310
|
|
8/20/2009
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.20
|
3.89
|
765,890
|
|
8/19/2009
|
+0.50 / +3.62%
|
14.00
|
14.40
|
13.80
|
14.30
|
14.30
|
3.91
|
662,810
|
|
8/18/2009
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
3.78
|
443,630
|
|
8/17/2009
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
3.80
|
372,870
|
|
8/14/2009
|
-0.40 / -2.82%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.80
|
3.78
|
428,590
|
|
8/13/2009
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
3.89
|
632,340
|
|
8/12/2009
|
-0.50 / -3.36%
|
15.00
|
15.30
|
14.30
|
14.40
|
14.40
|
3.94
|
791,880
|
|
8/11/2009
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.20
|
14.90
|
14.90
|
4.08
|
1,530,170
|
|
8/10/2009
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
3.89
|
714,000
|
|
|