|
Closing price on 9/30/2015
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
50,070 |
| Split-adjusted Price |
2.74 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
2.74
|
50,070
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.70
|
42,750
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.70
|
77,350
|
|
|
9/25/2015
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
2.70
|
27,010
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.62
|
2.74
|
25,230
|
|
|
9/23/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
2.74
|
31,650
|
|
|
9/22/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.65
|
2.70
|
44,940
|
|
|
9/21/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
2.78
|
3,910
|
|
|
9/18/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.74
|
26,830
|
|
|
9/17/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
2.74
|
21,860
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.70
|
41,020
|
|
|
9/15/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
2.70
|
37,840
|
|
|
9/14/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.43
|
2.66
|
35,630
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
2.74
|
49,340
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
2.74
|
24,630
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
2.74
|
31,130
|
|
|
9/8/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
2.74
|
42,050
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.50
|
2.78
|
7,690
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.76
|
2.78
|
5,030
|
|
|
9/3/2015
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
2.78
|
133,420
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
2.87
|
39,460
|
|
|
8/31/2015
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
2.87
|
19,330
|
|
|
8/28/2015
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.85
|
2.82
|
54,730
|
|
|
8/27/2015
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
2.87
|
62,330
|
|
|
8/26/2015
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.86
|
2.82
|
97,640
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.58
|
2.74
|
122,630
|
|
|
8/24/2015
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
2.74
|
649,370
|
|
|
8/21/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
2.87
|
315,610
|
|
|
8/20/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
2.82
|
200,500
|
|
|
8/19/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
2.87
|
63,110
|
|
|