|
Closing price on 2/5/2016
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
15,900 |
| Split-adjusted Price |
11.22 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.78
|
11.22
|
15,900
|
|
|
2/4/2016
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.10
|
11.30
|
14,800
|
|
|
2/3/2016
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.46
|
100
|
|
|
2/2/2016
|
-0.80 / -5.59%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.87
|
10.97
|
26,158
|
|
|
2/1/2016
|
-0.30 / -2.05%
|
12.60
|
14.50
|
12.60
|
14.30
|
14.20
|
11.62
|
16,810
|
|
|
1/29/2016
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.56
|
11.95
|
27,310
|
|
|
1/28/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.20
|
12.27
|
24,800
|
|
|
1/27/2016
|
+0.90 / +6.34%
|
14.30
|
16.40
|
14.30
|
15.10
|
14.99
|
12.27
|
97,220
|
|
|
1/26/2016
|
-0.40 / -2.74%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.30
|
11.54
|
2,141,430
|
|
|
1/25/2016
|
+0.40 / +2.82%
|
14.20
|
14.60
|
13.50
|
14.60
|
14.35
|
11.87
|
10,251,210
|
|
|
1/22/2016
|
+0.40 / +2.86%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.22
|
11.70
|
8,500
|
|
|
1/21/2016
|
-0.50 / -3.45%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.17
|
11.38
|
19,800
|
|
|
1/20/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
11.78
|
47,837
|
|
|
1/19/2016
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.78
|
10,000
|
|
|
1/18/2016
|
+0.40 / +2.74%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.95
|
12.19
|
51,200
|
|
|
1/15/2016
|
+1.50 / +11.11%
|
13.50
|
15.00
|
12.70
|
15.00
|
14.58
|
12.19
|
82,800
|
|
|
1/14/2016
|
-0.50 / -3.57%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.47
|
10.97
|
20,100
|
|
|
1/13/2016
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.78
|
11.38
|
10,900
|
|
|
1/12/2016
|
-0.60 / -4.38%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.90
|
10.65
|
800
|
|
|
1/11/2016
|
+0.80 / +6.20%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.03
|
11.13
|
9,000
|
|
|
1/8/2016
|
-0.80 / -5.52%
|
12.50
|
14.40
|
12.50
|
13.70
|
12.90
|
11.13
|
14,400
|
|
|
1/7/2016
|
-0.50 / -3.33%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
11.78
|
11,800
|
|
|
1/6/2016
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.19
|
16,910
|
|
|
1/5/2016
|
-0.90 / -5.84%
|
15.00
|
15.90
|
14.50
|
14.50
|
14.90
|
11.78
|
9,920
|
|
|
1/4/2016
|
+2.00 / +14.93%
|
13.90
|
15.40
|
13.90
|
15.40
|
14.92
|
12.52
|
205,500
|
|
|
12/31/2015
|
+0.50 / +3.85%
|
13.50
|
13.80
|
13.00
|
13.50
|
13.39
|
10.97
|
11,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.57
|
14,200
|
|
|
12/29/2015
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.57
|
4,400
|
|
|
12/28/2015
|
+1.20 / +9.38%
|
12.40
|
14.00
|
12.40
|
14.00
|
12.76
|
11.38
|
4,000
|
|
|
12/25/2015
|
+0.10 / +0.81%
|
12.50
|
13.00
|
10.50
|
12.40
|
12.80
|
10.08
|
103,100
|
|
|