|
Closing price on 11/28/2014
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
2,653,010 |
| Split-adjusted Price |
3.74 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
3.74
|
2,653,010
|
|
|
11/27/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.52
|
180,900
|
|
|
11/26/2014
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
3.52
|
409,520
|
|
|
11/25/2014
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
3.61
|
518,560
|
|
|
11/24/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.57
|
328,020
|
|
|
11/21/2014
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
3.61
|
1,736,130
|
|
|
11/20/2014
|
+0.30 / +3.75%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.52
|
495,130
|
|
|
11/19/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
3.40
|
251,550
|
|
|
11/18/2014
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
3.44
|
369,490
|
|
|
11/17/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.52
|
167,300
|
|
|
11/14/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.52
|
397,250
|
|
|
11/13/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.57
|
377,850
|
|
|
11/12/2014
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.57
|
369,500
|
|
|
11/11/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
3.48
|
777,400
|
|
|
11/10/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
3.57
|
282,850
|
|
|
11/7/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.61
|
238,030
|
|
|
11/6/2014
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.61
|
830,800
|
|
|
11/5/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.57
|
490,950
|
|
|
11/4/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
3.48
|
328,400
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
3.52
|
567,530
|
|
|
10/31/2014
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
3.52
|
220,210
|
|
|
10/30/2014
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.48
|
158,030
|
|
|
10/29/2014
|
+0.20 / +2.47%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.52
|
302,830
|
|
|
10/28/2014
|
+0.20 / +2.53%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
3.44
|
467,760
|
|
|
10/27/2014
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
3.35
|
198,530
|
|
|
10/24/2014
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
3.48
|
249,770
|
|
|
10/23/2014
|
+0.20 / +2.53%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.10
|
3.44
|
908,020
|
|
|
10/22/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
3.35
|
210,240
|
|
|
10/21/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
3.40
|
116,050
|
|
|
10/20/2014
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.35
|
161,080
|
|
|