|
Closing price on 5/20/2014
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
534,540 |
| Split-adjusted Price |
2.49 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.20 / +3.28%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.30
|
2.49
|
534,540
|
|
|
5/19/2014
|
+0.30 / +5.17%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
2.41
|
310,330
|
|
|
5/16/2014
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.80
|
2.29
|
228,820
|
|
|
5/15/2014
|
-0.30 / -5.08%
|
5.60
|
5.90
|
5.40
|
5.60
|
5.60
|
2.21
|
311,110
|
|
|
5/14/2014
|
+0.30 / +5.36%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
2.21
|
251,530
|
|
|
5/13/2014
|
-0.40 / -6.67%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
2.10
|
589,780
|
|
|
5/12/2014
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.25
|
68,570
|
|
|
5/9/2014
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.40
|
2.40
|
294,010
|
|
|
5/8/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.36
|
236,980
|
|
|
5/7/2014
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.51
|
200,200
|
|
|
5/6/2014
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.47
|
871,880
|
|
|
5/5/2014
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.80
|
7.00
|
7.00
|
2.62
|
233,230
|
|
|
4/29/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
2.70
|
111,090
|
|
|
4/28/2014
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.20
|
2.70
|
224,690
|
|
|
4/25/2014
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
2.73
|
252,810
|
|
|
4/24/2014
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.88
|
128,630
|
|
|
4/23/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
2.85
|
219,890
|
|
|
4/22/2014
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.00
|
7.50
|
7.50
|
2.81
|
444,080
|
|
|
4/21/2014
|
-0.50 / -6.41%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.30
|
2.73
|
349,240
|
|
|
4/18/2014
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
2.92
|
387,420
|
|
|
4/17/2014
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
3.11
|
333,250
|
|
|
4/16/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.00
|
3.00
|
712,580
|
|
|
4/15/2014
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
3.03
|
429,100
|
|
|
4/14/2014
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
3.18
|
248,340
|
|
|
4/11/2014
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.30
|
292,550
|
|
|
4/10/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.33
|
665,380
|
|
|
4/8/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.30
|
638,810
|
|
|
4/7/2014
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
3.22
|
312,600
|
|
|
4/4/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.15
|
245,280
|
|
|
4/3/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
3.18
|
612,380
|
|
|