|
Closing price on 7/22/2014
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
434,740 |
| Split-adjusted Price |
2.80 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
2.80
|
434,740
|
|
|
7/21/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
2.80
|
415,060
|
|
|
7/18/2014
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.84
|
433,380
|
|
|
7/17/2014
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.88
|
327,860
|
|
|
7/16/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.88
|
326,430
|
|
|
7/15/2014
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.88
|
197,610
|
|
|
7/14/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
2.84
|
304,680
|
|
|
7/11/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
2.84
|
447,670
|
|
|
7/10/2014
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
2.84
|
479,590
|
|
|
7/9/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.92
|
540,110
|
|
|
7/8/2014
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
2.92
|
1,061,990
|
|
|
7/7/2014
|
-0.30 / -4.11%
|
7.30
|
7.50
|
7.00
|
7.00
|
7.00
|
2.76
|
611,150
|
|
|
7/4/2014
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
2.88
|
1,172,000
|
|
|
7/3/2014
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
2.76
|
574,570
|
|
|
7/2/2014
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.72
|
180,410
|
|
|
7/1/2014
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.68
|
246,180
|
|
|
6/30/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.72
|
220,000
|
|
|
6/27/2014
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.76
|
236,060
|
|
|
6/26/2014
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.80
|
806,670
|
|
|
6/25/2014
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
2.68
|
224,700
|
|
|
6/24/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.68
|
120,390
|
|
|
6/23/2014
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
2.57
|
56,880
|
|
|
6/20/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.64
|
164,330
|
|
|
6/19/2014
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
2.68
|
572,480
|
|
|
6/18/2014
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.72
|
495,120
|
|
|
6/17/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.76
|
272,060
|
|
|
6/16/2014
|
+0.20 / +2.94%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.76
|
569,170
|
|
|
6/13/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
2.68
|
1,128,910
|
|
|
6/12/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.53
|
122,600
|
|
|
6/11/2014
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.53
|
235,680
|
|
|