|
Closing price on 5/19/2015
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
107,510 |
| Split-adjusted Price |
3.00 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.66
|
3.00
|
107,510
|
|
|
5/18/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
2.95
|
158,820
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
3.00
|
55,260
|
|
|
5/14/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.89
|
3.00
|
76,320
|
|
|
5/13/2015
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
3.04
|
46,960
|
|
|
5/12/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
3.08
|
351,480
|
|
|
5/11/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
3.13
|
138,370
|
|
|
5/8/2015
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.15
|
3.17
|
220,540
|
|
|
5/7/2015
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
3.13
|
114,140
|
|
|
5/6/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.08
|
3.08
|
66,710
|
|
|
5/5/2015
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.05
|
3.13
|
141,020
|
|
|
5/4/2015
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.17
|
3.08
|
335,870
|
|
|
4/27/2015
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
3.26
|
260,740
|
|
|
4/24/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.51
|
3.30
|
53,950
|
|
|
4/23/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.41
|
3.30
|
153,510
|
|
|
4/22/2015
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.51
|
3.30
|
238,700
|
|
|
4/21/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
3.35
|
218,890
|
|
|
4/20/2015
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.62
|
3.39
|
93,950
|
|
|
4/17/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.66
|
3.44
|
65,910
|
|
|
4/16/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.72
|
3.44
|
29,160
|
|
|
4/15/2015
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.74
|
3.44
|
55,590
|
|
|
4/14/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
3.39
|
35,710
|
|
|
4/13/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.71
|
3.44
|
44,470
|
|
|
4/10/2015
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.77
|
3.44
|
87,050
|
|
|
4/9/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.64
|
3.35
|
101,950
|
|
|
4/8/2015
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.64
|
3.35
|
63,970
|
|
|
4/7/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.75
|
3.44
|
65,640
|
|
|
4/6/2015
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
3.44
|
306,670
|
|
|
4/3/2015
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.59
|
3.30
|
110,450
|
|
|
4/2/2015
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.43
|
3.35
|
130,740
|
|
|