Closing price on 9/6/2011
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.10 |
Volume |
141,140 |
Split-adjusted Price |
1.75 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2011
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
1.75
|
141,140
|
|
9/5/2011
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
1.82
|
437,660
|
|
9/1/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.79
|
400,280
|
|
8/31/2011
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
101,390
|
|
8/30/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.72
|
87,570
|
|
8/29/2011
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
167,600
|
|
8/26/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
1.68
|
11,020
|
|
8/25/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.90
|
1.68
|
42,530
|
|
8/24/2011
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
1.68
|
63,500
|
|
8/23/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.72
|
51,340
|
|
8/22/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.75
|
142,790
|
|
8/19/2011
|
-0.10 / -2.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
1.68
|
55,490
|
|
8/18/2011
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
1.72
|
72,550
|
|
8/17/2011
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
1.68
|
71,340
|
|
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
|
|
|