|
|
Closing price on 4/10/2014
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
665,380 |
| Split-adjusted Price |
3.59 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.59
|
665,380
|
|
|
4/8/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.55
|
638,810
|
|
|
4/7/2014
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
3.47
|
312,600
|
|
|
4/4/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.38
|
245,280
|
|
|
4/3/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
3.43
|
612,380
|
|
|
4/2/2014
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.70
|
8.00
|
8.00
|
3.22
|
933,780
|
|
|
4/1/2014
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
3.30
|
1,003,050
|
|
|
3/31/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.55
|
254,040
|
|
|
3/28/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
3.63
|
274,370
|
|
|
3/27/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
3.63
|
446,470
|
|
|
3/26/2014
|
-0.50 / -5.32%
|
9.40
|
9.50
|
8.90
|
8.90
|
8.90
|
3.59
|
1,246,020
|
|
|
3/25/2014
|
-0.30 / -3.09%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.79
|
1,004,360
|
|
|
3/24/2014
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.91
|
1,350,590
|
|
|
3/21/2014
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.79
|
550,890
|
|
|
3/20/2014
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
3.67
|
776,100
|
|
|
3/19/2014
|
+0.60 / +6.90%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.30
|
3.75
|
2,199,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|