|
Closing price on 3/30/2016
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
57,930 |
| Split-adjusted Price |
2.86 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
2.86
|
57,930
|
|
|
3/29/2016
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
2.81
|
111,030
|
|
|
3/28/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
2.90
|
73,010
|
|
|
3/25/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
2.86
|
185,830
|
|
|
3/24/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
2.90
|
152,050
|
|
|
3/23/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.86
|
81,620
|
|
|
3/22/2016
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
2.86
|
89,570
|
|
|
3/21/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
2.81
|
158,620
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
2.90
|
71,670
|
|
|
3/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
2.90
|
51,490
|
|
|
3/16/2016
|
+0.10 / +1.56%
|
6.40
|
6.80
|
6.30
|
6.50
|
6.56
|
2.90
|
540,210
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
2.86
|
95,840
|
|
|
3/14/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
2.86
|
85,810
|
|
|
3/11/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
2.81
|
130,460
|
|
|
3/10/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
2.86
|
154,340
|
|
|
3/9/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
2.81
|
64,360
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.28
|
2.81
|
70,500
|
|
|
3/7/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.81
|
101,230
|
|
|
3/4/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
2.86
|
150,390
|
|
|
3/3/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
2.81
|
132,110
|
|
|
3/2/2016
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.86
|
363,960
|
|
|
3/1/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
2.81
|
45,880
|
|
|
2/29/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
2.81
|
180,810
|
|
|
2/26/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.77
|
73,850
|
|
|
2/25/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
2.77
|
100,380
|
|
|
2/24/2016
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
2.81
|
91,100
|
|
|
2/23/2016
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.38
|
2.90
|
203,940
|
|
|
2/22/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
2.77
|
1,194,870
|
|
|
2/19/2016
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
2.86
|
412,080
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.33
|
2.95
|
500,220
|
|
|