|
Closing price on 10/17/2013
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
957,800 |
| Split-adjusted Price |
1.72 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
1.72
|
957,800
|
|
|
10/16/2013
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
1.61
|
666,500
|
|
|
10/15/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
162,000
|
|
|
10/14/2013
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
1.57
|
147,540
|
|
|
10/11/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.54
|
216,210
|
|
|
10/10/2013
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
1.46
|
182,640
|
|
|
10/9/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
1.50
|
207,710
|
|
|
10/8/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
1.50
|
84,500
|
|
|
10/7/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
1.54
|
440,170
|
|
|
10/4/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.46
|
36,590
|
|
|
10/3/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
1.50
|
185,530
|
|
|
10/2/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
1.50
|
132,870
|
|
|
10/1/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
1.54
|
141,970
|
|
|
9/30/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
1.50
|
83,060
|
|
|
9/27/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.46
|
47,300
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
1.50
|
55,260
|
|
|
9/25/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
1.50
|
159,410
|
|
|
9/24/2013
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
1.46
|
167,540
|
|
|
9/23/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
1.42
|
43,990
|
|
|
9/20/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.39
|
29,520
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.39
|
21,190
|
|
|
9/18/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
1.39
|
27,040
|
|
|
9/17/2013
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
1.39
|
17,610
|
|
|
9/16/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.42
|
20,250
|
|
|
9/13/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
1.46
|
33,110
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.39
|
12,960
|
|
|
9/11/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
1.39
|
52,460
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
1.42
|
26,350
|
|
|
9/9/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.42
|
11,250
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
1.46
|
36,250
|
|
|