|
Closing price on 2/20/2014
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
1,928,970 |
| Split-adjusted Price |
2.98 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.40 / -5.13%
|
7.70
|
7.90
|
7.30
|
7.40
|
7.40
|
2.98
|
1,928,970
|
|
|
2/19/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
3.14
|
888,720
|
|
|
2/18/2014
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.90
|
3.18
|
740,440
|
|
|
2/17/2014
|
+0.40 / +5.48%
|
7.30
|
7.80
|
7.20
|
7.70
|
7.70
|
3.10
|
2,462,590
|
|
|
2/14/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
2.94
|
1,526,180
|
|
|
2/13/2014
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
2.94
|
772,990
|
|
|
2/12/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
2.90
|
763,240
|
|
|
2/11/2014
|
+0.10 / +1.43%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.10
|
2.86
|
1,907,180
|
|
|
2/10/2014
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
2.82
|
2,007,400
|
|
|
2/7/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.66
|
674,510
|
|
|
2/6/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.70
|
878,390
|
|
|
1/27/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.62
|
269,410
|
|
|
1/24/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.70
|
745,450
|
|
|
1/23/2014
|
+0.20 / +3.17%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
2.62
|
1,973,900
|
|
|
1/22/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
2.54
|
468,120
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.50
|
406,060
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.10
|
6.50
|
5.80
|
6.20
|
6.20
|
2.50
|
1,539,710
|
|
|
1/17/2014
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.50
|
498,010
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.54
|
503,800
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
2.54
|
715,180
|
|
|
1/14/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.54
|
377,250
|
|
|
1/13/2014
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
2.58
|
727,200
|
|
|
1/10/2014
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
2.50
|
664,600
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.54
|
583,630
|
|
|
1/8/2014
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
2.54
|
337,830
|
|
|
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
|
|
|