|
|
Closing price on 11/25/2013
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
760,570 |
| Split-adjusted Price |
2.54 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2013
|
-0.20 / -3.08%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
2.54
|
760,570
|
|
|
11/22/2013
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
2.62
|
1,391,180
|
|
|
11/21/2013
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
2.66
|
2,145,920
|
|
|
11/20/2013
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.82
|
1,102,130
|
|
|
11/19/2013
|
+0.10 / +1.52%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
2.70
|
1,117,920
|
|
|
11/18/2013
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
2.66
|
2,002,780
|
|
|
11/15/2013
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.30
|
2.54
|
929,820
|
|
|
11/14/2013
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
2.46
|
815,710
|
|
|
11/13/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.42
|
452,560
|
|
|
11/12/2013
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
2.42
|
1,900,320
|
|
|
11/11/2013
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
2.58
|
1,852,250
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
2.42
|
732,850
|
|
|
11/7/2013
|
+0.20 / +3.45%
|
5.90
|
6.20
|
5.70
|
6.00
|
6.00
|
2.42
|
1,397,300
|
|
|
11/6/2013
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.34
|
2,608,220
|
|
|
11/5/2013
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.22
|
990,660
|
|
|
11/4/2013
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
2.10
|
979,780
|
|
|
11/1/2013
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
1.97
|
168,380
|
|
|
10/31/2013
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
1.97
|
248,270
|
|
|
10/30/2013
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.97
|
187,310
|
|
|
10/29/2013
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.90
|
1.97
|
440,230
|
|
|
10/28/2013
|
-0.20 / -3.92%
|
5.00
|
5.20
|
4.90
|
4.90
|
4.90
|
1.97
|
808,260
|
|
|
10/25/2013
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.06
|
415,570
|
|
|
10/24/2013
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
2.01
|
707,970
|
|
|
10/23/2013
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.00
|
2.01
|
962,520
|
|
|
10/22/2013
|
+0.20 / +4.08%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.10
|
2.06
|
985,340
|
|
|
10/21/2013
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
1.97
|
764,250
|
|
|
10/18/2013
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
1.85
|
619,120
|
|
|
10/17/2013
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
1.85
|
957,800
|
|
|
10/16/2013
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
1.73
|
666,500
|
|
|
10/15/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.65
|
162,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|