|
Closing price on 12/11/2014
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
456,640 |
| Split-adjusted Price |
3.95 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
3.95
|
456,640
|
|
|
12/10/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
3.95
|
626,600
|
|
|
12/9/2014
|
-0.60 / -6.12%
|
9.70
|
9.80
|
9.20
|
9.20
|
9.20
|
3.91
|
1,377,560
|
|
|
12/8/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
4.16
|
1,112,140
|
|
|
12/5/2014
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.60
|
4.08
|
842,040
|
|
|
12/4/2014
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
4.12
|
1,503,680
|
|
|
12/3/2014
|
+0.50 / +5.49%
|
9.10
|
9.70
|
9.00
|
9.60
|
9.60
|
4.08
|
1,388,130
|
|
|
12/2/2014
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.86
|
655,380
|
|
|
12/1/2014
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
3.99
|
1,384,710
|
|
|
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
|
|
|