|
Closing price on 1/7/2014
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
442,460 |
| Split-adjusted Price |
2.50 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
2.50
|
442,460
|
|
|
1/6/2014
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.58
|
476,260
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.50
|
407,420
|
|
|
1/2/2014
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
2.50
|
288,060
|
|
|
12/31/2013
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
2.54
|
606,520
|
|
|
12/30/2013
|
-0.40 / -6.25%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.00
|
2.42
|
923,890
|
|
|
12/27/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.58
|
561,620
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.58
|
300,930
|
|
|
12/25/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.58
|
681,220
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
2.62
|
496,790
|
|
|
12/23/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.62
|
532,400
|
|
|
12/20/2013
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.62
|
775,660
|
|
|
12/19/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
2.66
|
1,006,810
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.66
|
461,950
|
|
|
12/17/2013
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
2.66
|
1,110,010
|
|
|
12/16/2013
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
2.58
|
245,970
|
|
|
12/13/2013
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
2.54
|
373,620
|
|
|
12/12/2013
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.58
|
682,560
|
|
|
12/11/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
2.50
|
721,470
|
|
|
12/10/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.62
|
354,470
|
|
|
12/9/2013
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
2.66
|
467,280
|
|
|
12/6/2013
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
2.70
|
1,334,070
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.66
|
499,600
|
|
|
12/4/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
2.66
|
1,004,410
|
|
|
12/3/2013
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
2.74
|
1,595,670
|
|
|
12/2/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.58
|
407,850
|
|
|
11/29/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
2.62
|
1,041,380
|
|
|
11/28/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
2.62
|
578,740
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.60
|
2.66
|
1,035,320
|
|
|
11/26/2013
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.20
|
6.60
|
6.60
|
2.66
|
1,057,630
|
|
|