Closing price on 8/20/2014
|
|
Open |
7.80 |
High |
8.10 |
Low |
7.70 |
Volume |
632,670 |
Split-adjusted Price |
3.31 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2014
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.80
|
3.31
|
632,670
|
|
8/19/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
3.31
|
581,330
|
|
8/18/2014
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
3.31
|
522,300
|
|
8/15/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
3.27
|
305,540
|
|
8/14/2014
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
3.27
|
232,840
|
|
8/13/2014
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
3.31
|
522,230
|
|
8/12/2014
|
-0.20 / -2.56%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
3.23
|
521,680
|
|
8/11/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.31
|
660,620
|
|
8/8/2014
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
3.35
|
546,020
|
|
8/7/2014
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.50
|
8.10
|
8.10
|
3.44
|
1,362,250
|
|
8/6/2014
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
3.23
|
695,250
|
|
8/5/2014
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.27
|
1,798,400
|
|
8/4/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
3.06
|
644,230
|
|
8/1/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.97
|
254,510
|
|
7/31/2014
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
3.01
|
195,380
|
|
7/30/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.97
|
139,590
|
|
7/29/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
3.01
|
343,060
|
|
7/28/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
2.97
|
331,420
|
|
7/25/2014
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
3.01
|
487,180
|
|
7/24/2014
|
+0.30 / +4.29%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
3.10
|
1,068,340
|
|
7/23/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.97
|
229,990
|
|
7/22/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
3.01
|
434,740
|
|
7/21/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
3.01
|
415,060
|
|
7/18/2014
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
3.06
|
433,380
|
|
7/17/2014
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.10
|
327,860
|
|
7/16/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
3.10
|
326,430
|
|
7/15/2014
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.10
|
197,610
|
|
7/14/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.06
|
304,680
|
|
7/11/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
3.06
|
447,670
|
|
7/10/2014
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
3.06
|
479,590
|
|
|