Closing price on 9/8/2009
|
|
Open |
14.00 |
High |
14.40 |
Low |
13.90 |
Volume |
716,930 |
Split-adjusted Price |
3.94 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|