|
Closing price on 9/17/2013
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
17,610 |
| Split-adjusted Price |
1.49 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2013
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
1.49
|
17,610
|
|
|
9/16/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.53
|
20,250
|
|
|
9/13/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
1.57
|
33,110
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.49
|
12,960
|
|
|
9/11/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
1.49
|
52,460
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
1.53
|
26,350
|
|
|
9/9/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.53
|
11,250
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
1.57
|
36,250
|
|
|
9/5/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.57
|
136,710
|
|
|
9/4/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
1.53
|
56,680
|
|
|
9/3/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
1.53
|
11,050
|
|
|
8/30/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.57
|
158,710
|
|
|
8/29/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.57
|
32,600
|
|
|
8/28/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
1.53
|
159,760
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
1.61
|
19,110
|
|
|
8/26/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
1.61
|
42,330
|
|
|
8/23/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
1.61
|
197,620
|
|
|
8/22/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
1.61
|
88,240
|
|
|
8/21/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.65
|
132,320
|
|
|
8/20/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.61
|
178,110
|
|
|
8/19/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
1.65
|
178,730
|
|
|
8/16/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.65
|
228,800
|
|
|
8/15/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
1.65
|
111,750
|
|
|
8/14/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
1.61
|
30,510
|
|
|
8/13/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.57
|
20,590
|
|
|
8/12/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
1.61
|
8,120
|
|
|
8/9/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.61
|
5,230
|
|
|
8/8/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.61
|
34,180
|
|
|
8/7/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
1.61
|
59,580
|
|
|
8/6/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
1.61
|
41,040
|
|
|