|
Closing price on 4/21/2016
|
|
| Open |
13.80 |
| High |
16.50 |
| Low |
13.80 |
| Volume |
1,189,500 |
| Split-adjusted Price |
13.41 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
+0.40 / +2.48%
|
13.80
|
16.50
|
13.80
|
16.50
|
16.41
|
13.41
|
1,189,500
|
|
|
4/20/2016
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.08
|
0
|
|
|
4/19/2016
|
-0.30 / -1.79%
|
14.40
|
16.50
|
14.40
|
16.50
|
16.11
|
13.41
|
22,000
|
|
|
4/15/2016
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.65
|
200
|
|
|
4/14/2016
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.89
|
13.00
|
2,800
|
|
|
4/13/2016
|
+0.20 / +1.27%
|
13.60
|
16.00
|
13.60
|
16.00
|
15.58
|
13.00
|
46,500
|
|
|
4/12/2016
|
-0.50 / -3.07%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.84
|
1,100
|
|
|
4/11/2016
|
+2.10 / +14.79%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.25
|
500
|
|
|
4/8/2016
|
-0.60 / -4.05%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.95
|
11.54
|
3,400
|
|
|
4/7/2016
|
-2.00 / -11.90%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
12.03
|
400
|
|
|
4/6/2016
|
+1.40 / +9.09%
|
13.80
|
16.80
|
13.80
|
16.80
|
16.55
|
13.65
|
1,200
|
|
|
4/5/2016
|
+0.60 / +4.05%
|
13.30
|
15.50
|
13.30
|
15.40
|
14.70
|
12.52
|
800
|
|
|
4/4/2016
|
-2.40 / -13.95%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.72
|
12.03
|
6,510
|
|
|
4/1/2016
|
-0.60 / -3.43%
|
15.40
|
17.40
|
15.40
|
16.90
|
17.16
|
13.73
|
52,100
|
|
|
3/31/2016
|
+0.60 / +3.55%
|
17.00
|
18.00
|
16.50
|
17.50
|
17.66
|
14.22
|
27,600
|
|
|
3/30/2016
|
-0.30 / -1.74%
|
17.00
|
19.00
|
16.90
|
16.90
|
17.46
|
13.73
|
69,605
|
|
|
3/29/2016
|
+2.20 / +14.67%
|
15.00
|
17.20
|
13.10
|
17.20
|
16.80
|
13.98
|
330,800
|
|
|
3/28/2016
|
0.00 / 0.00%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.98
|
12.19
|
9,100
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.19
|
0
|
|
|
3/24/2016
|
+1.60 / +11.94%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.99
|
12.19
|
111,339
|
|
|
3/23/2016
|
-1.00 / -6.94%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.07
|
10.89
|
300
|
|
|
3/22/2016
|
+1.20 / +9.09%
|
11.70
|
14.40
|
11.70
|
14.40
|
14.29
|
11.70
|
5,200
|
|
|
3/21/2016
|
0.00 / 0.00%
|
11.40
|
13.60
|
11.40
|
13.20
|
13.34
|
10.73
|
13,949
|
|
|
3/18/2016
|
+0.30 / +2.27%
|
11.40
|
13.50
|
11.40
|
13.50
|
13.15
|
10.97
|
600
|
|
|
3/17/2016
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.73
|
100
|
|
|
3/16/2016
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.86
|
11.87
|
7,000
|
|
|
3/15/2016
|
+0.90 / +6.47%
|
13.80
|
15.10
|
13.80
|
14.80
|
14.94
|
12.03
|
836,260
|
|
|
3/14/2016
|
+0.70 / +5.30%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.30
|
500
|
|
|
3/11/2016
|
-0.80 / -5.80%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.24
|
10.57
|
2,900
|
|
|
3/10/2016
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.94
|
11.22
|
4,300
|
|
|