Closing price on 9/9/2010
|
|
Open |
10.70 |
High |
10.80 |
Low |
10.40 |
Volume |
222,610 |
Split-adjusted Price |
3.29 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2010
|
+0.20 / +1.92%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
3.29
|
222,610
|
|
9/8/2010
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.23
|
443,190
|
|
9/7/2010
|
-0.30 / -2.73%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
3.32
|
323,930
|
|
9/6/2010
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.70
|
11.00
|
11.00
|
3.42
|
570,860
|
|
9/1/2010
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.60
|
3.29
|
297,840
|
|
8/31/2010
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.70
|
3.32
|
362,420
|
|
8/30/2010
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.26
|
408,520
|
|
8/27/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.00
|
10.00
|
3.10
|
211,230
|
|
8/26/2010
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
3.10
|
323,450
|
|
8/25/2010
|
-0.40 / -3.92%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.80
|
3.04
|
660,790
|
|
8/24/2010
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
3.17
|
515,440
|
|
8/23/2010
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.29
|
128,480
|
|
8/20/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
3.32
|
168,570
|
|
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
|
|
|