|
Closing price on 5/6/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
871,880 |
| Split-adjusted Price |
2.47 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2014
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.70
|
8.00
|
8.00
|
3.00
|
933,780
|
|
|
4/1/2014
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
3.07
|
1,003,050
|
|
|
3/31/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.30
|
254,040
|
|
|
3/28/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
3.37
|
274,370
|
|
|
3/27/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
3.37
|
446,470
|
|
|
3/26/2014
|
-0.50 / -5.32%
|
9.40
|
9.50
|
8.90
|
8.90
|
8.90
|
3.33
|
1,246,020
|
|
|
3/25/2014
|
-0.30 / -3.09%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.52
|
1,004,360
|
|
|
3/24/2014
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.63
|
1,350,590
|
|
|
3/21/2014
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.52
|
550,890
|
|
|
3/20/2014
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
3.41
|
776,100
|
|
|