|
Closing price on 2/25/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
254,950 |
| Split-adjusted Price |
3.66 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.66
|
254,950
|
|
|
2/24/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.70
|
103,330
|
|
|
2/13/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.61
|
174,750
|
|
|
2/12/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.66
|
272,210
|
|
|
2/11/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
3.53
|
192,530
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.53
|
156,560
|
|
|
2/9/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
3.53
|
247,220
|
|
|
2/6/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.61
|
314,740
|
|
|
2/5/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.66
|
98,230
|
|
|
2/4/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.61
|
214,440
|
|
|
2/3/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.70
|
186,630
|
|
|
2/2/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
3.75
|
174,850
|
|
|
1/30/2015
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.70
|
3.83
|
664,980
|
|
|
1/29/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.75
|
529,310
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.79
|
282,890
|
|
|
1/27/2015
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.40
|
8.60
|
8.60
|
3.79
|
595,170
|
|
|
1/26/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.92
|
551,650
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.97
|
267,140
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.97
|
254,520
|
|
|
1/21/2015
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.97
|
695,920
|
|
|
1/20/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
3.92
|
515,880
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.88
|
400,010
|
|
|
1/16/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.88
|
237,810
|
|
|
1/15/2015
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.88
|
401,600
|
|
|
1/14/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.83
|
375,770
|
|
|
1/13/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
3.83
|
261,630
|
|
|
1/12/2015
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
3.83
|
611,030
|
|
|
1/9/2015
|
+0.20 / +2.27%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.97
|
849,840
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.88
|
376,870
|
|
|
1/7/2015
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.80
|
3.88
|
1,783,500
|
|
|