|
|
Closing price on 3/18/2014
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
1,178,290 |
| Split-adjusted Price |
3.51 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
3.51
|
1,178,290
|
|
|
3/17/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.51
|
746,860
|
|
|
3/14/2014
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.47
|
555,290
|
|
|
3/13/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
3.51
|
800,610
|
|
|
3/12/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
3.43
|
962,120
|
|
|
3/11/2014
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
3.51
|
2,081,170
|
|
|
3/10/2014
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
3.34
|
597,830
|
|
|
3/7/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.10
|
3.26
|
1,016,690
|
|
|
3/6/2014
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
3.26
|
2,073,730
|
|
|
3/5/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
3.06
|
265,900
|
|
|
3/4/2014
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.60
|
3.06
|
625,940
|
|
|
3/3/2014
|
-0.20 / -2.63%
|
7.60
|
7.80
|
7.30
|
7.40
|
7.40
|
2.98
|
870,830
|
|
|
2/28/2014
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
3.06
|
686,030
|
|
|
2/27/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
3.10
|
1,767,300
|
|
|
2/26/2014
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
3.10
|
457,600
|
|
|
2/25/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.06
|
523,930
|
|
|
2/24/2014
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
3.06
|
469,690
|
|
|
2/21/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.40
|
2.98
|
481,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|