|
Closing price on 9/15/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
37,840 |
| Split-adjusted Price |
2.90 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
2.90
|
37,840
|
|
|
9/14/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.43
|
2.86
|
35,630
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
2.95
|
49,340
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
2.95
|
24,630
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
2.95
|
31,130
|
|
|
9/8/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
2.95
|
42,050
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.50
|
2.99
|
7,690
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.76
|
2.99
|
5,030
|
|
|
9/3/2015
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
2.99
|
133,420
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
3.08
|
39,460
|
|
|
8/31/2015
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
3.08
|
19,330
|
|
|
8/28/2015
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.85
|
3.04
|
54,730
|
|
|
8/27/2015
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
3.08
|
62,330
|
|
|
8/26/2015
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.86
|
3.04
|
97,640
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.58
|
2.95
|
122,630
|
|
|
8/24/2015
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
2.95
|
649,370
|
|
|
8/21/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
3.08
|
315,610
|
|
|
8/20/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
3.04
|
200,500
|
|
|
8/19/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
3.08
|
63,110
|
|
|
8/18/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.13
|
15,610
|
|
|
8/17/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.97
|
3.13
|
106,780
|
|
|
8/14/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.13
|
3.17
|
173,470
|
|
|
8/13/2015
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
3.17
|
93,230
|
|
|
8/12/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.12
|
3.22
|
234,730
|
|
|
8/11/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.23
|
3.22
|
89,950
|
|
|
8/10/2015
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
3.26
|
74,220
|
|
|
8/7/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
3.17
|
63,910
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
3.26
|
30,740
|
|
|
8/5/2015
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.27
|
3.26
|
21,180
|
|
|
8/4/2015
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.14
|
3.17
|
92,730
|
|
|