|
Closing price on 6/2/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
237,820 |
| Split-adjusted Price |
2.63 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
2.63
|
237,820
|
|
|
5/30/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.76
|
118,320
|
|
|
5/29/2014
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
2.72
|
444,240
|
|
|
5/28/2014
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
2.80
|
477,670
|
|
|
5/27/2014
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
2.84
|
878,950
|
|
|
5/26/2014
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.60
|
2.80
|
411,180
|
|
|
5/23/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.67
|
225,990
|
|
|
5/22/2014
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
2.72
|
394,660
|
|
|
5/21/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.00
|
6.70
|
6.70
|
2.84
|
597,200
|
|
|
5/20/2014
|
+0.20 / +3.28%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.30
|
2.67
|
534,540
|
|
|
5/19/2014
|
+0.30 / +5.17%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
2.59
|
310,330
|
|
|
5/16/2014
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.80
|
2.46
|
228,820
|
|
|
5/15/2014
|
-0.30 / -5.08%
|
5.60
|
5.90
|
5.40
|
5.60
|
5.60
|
2.38
|
311,110
|
|
|
5/14/2014
|
+0.30 / +5.36%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
2.38
|
251,530
|
|
|
5/13/2014
|
-0.40 / -6.67%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
2.26
|
589,780
|
|
|
5/12/2014
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.42
|
68,570
|
|
|
5/9/2014
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.40
|
2.58
|
294,010
|
|
|
5/8/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.54
|
236,980
|
|
|
5/7/2014
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.70
|
200,200
|
|
|
5/6/2014
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.66
|
871,880
|
|
|
5/5/2014
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.80
|
7.00
|
7.00
|
2.82
|
233,230
|
|
|
4/29/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
2.90
|
111,090
|
|
|
4/28/2014
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.20
|
2.90
|
224,690
|
|
|
4/25/2014
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
2.94
|
252,810
|
|
|
4/24/2014
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
3.10
|
128,630
|
|
|
4/23/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.06
|
219,890
|
|
|
4/22/2014
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.00
|
7.50
|
7.50
|
3.02
|
444,080
|
|
|
4/21/2014
|
-0.50 / -6.41%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.30
|
2.94
|
349,240
|
|
|
4/18/2014
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
3.14
|
387,420
|
|
|
4/17/2014
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
3.34
|
333,250
|
|
|