|
Closing price on 1/30/2015
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
664,980 |
| Split-adjusted Price |
3.56 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.70
|
3.56
|
664,980
|
|
|
1/29/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.48
|
529,310
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.52
|
282,890
|
|
|
1/27/2015
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.40
|
8.60
|
8.60
|
3.52
|
595,170
|
|
|
1/26/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.65
|
551,650
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.69
|
267,140
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.69
|
254,520
|
|
|
1/21/2015
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.69
|
695,920
|
|
|
1/20/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
3.65
|
515,880
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.60
|
400,010
|
|
|
1/16/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.60
|
237,810
|
|
|
1/15/2015
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.60
|
401,600
|
|
|
1/14/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.56
|
375,770
|
|
|
1/13/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
3.56
|
261,630
|
|
|
1/12/2015
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
3.56
|
611,030
|
|
|
1/9/2015
|
+0.20 / +2.27%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.69
|
849,840
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.60
|
376,870
|
|
|
1/7/2015
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.80
|
3.60
|
1,783,500
|
|
|
1/6/2015
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
3.56
|
810,790
|
|
|
1/5/2015
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
3.40
|
300,230
|
|
|
12/31/2014
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.40
|
3.44
|
527,110
|
|
|
12/30/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.20
|
3.36
|
390,050
|
|
|
12/29/2014
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.00
|
3.28
|
360,990
|
|
|
12/26/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.20
|
3.36
|
996,500
|
|
|
12/25/2014
|
-0.20 / -2.38%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
3.36
|
298,550
|
|
|
12/24/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
3.44
|
326,120
|
|
|
12/23/2014
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
3.48
|
542,460
|
|
|
12/22/2014
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.44
|
439,230
|
|
|
12/19/2014
|
-0.60 / -6.82%
|
8.80
|
8.90
|
8.20
|
8.20
|
8.20
|
3.24
|
1,008,580
|
|
|
12/18/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
3.47
|
631,740
|
|
|