|
Closing price on 2/27/2014
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
1,767,300 |
| Split-adjusted Price |
2.88 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.88
|
1,767,300
|
|
|
2/26/2014
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.88
|
457,600
|
|
|
2/25/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
2.85
|
523,930
|
|
|
2/24/2014
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.85
|
469,690
|
|
|
2/21/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.40
|
2.77
|
481,710
|
|
|
2/20/2014
|
-0.40 / -5.13%
|
7.70
|
7.90
|
7.30
|
7.40
|
7.40
|
2.77
|
1,928,970
|
|
|
2/19/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
2.92
|
888,720
|
|
|
2/18/2014
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.90
|
2.96
|
740,440
|
|
|
2/17/2014
|
+0.40 / +5.48%
|
7.30
|
7.80
|
7.20
|
7.70
|
7.70
|
2.88
|
2,462,590
|
|
|
2/14/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
2.73
|
1,526,180
|
|
|
2/13/2014
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
2.73
|
772,990
|
|
|
2/12/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
2.70
|
763,240
|
|
|
2/11/2014
|
+0.10 / +1.43%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.10
|
2.66
|
1,907,180
|
|
|
2/10/2014
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
2.62
|
2,007,400
|
|
|
2/7/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.47
|
674,510
|
|
|
2/6/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.51
|
878,390
|
|
|
1/27/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.43
|
269,410
|
|
|
1/24/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.51
|
745,450
|
|
|
1/23/2014
|
+0.20 / +3.17%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
2.43
|
1,973,900
|
|
|
1/22/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
2.36
|
468,120
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.32
|
406,060
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.10
|
6.50
|
5.80
|
6.20
|
6.20
|
2.32
|
1,539,710
|
|
|
1/17/2014
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.32
|
498,010
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.36
|
503,800
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
2.36
|
715,180
|
|
|
1/14/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.36
|
377,250
|
|
|
1/13/2014
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
2.40
|
727,200
|
|
|
1/10/2014
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
2.32
|
664,600
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.36
|
583,630
|
|
|
1/8/2014
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
2.36
|
337,830
|
|
|