|
Closing price on 6/7/2016
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
900 |
| Split-adjusted Price |
11.31 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
900
|
|
|
6/6/2016
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.14
|
3,500
|
|
|
6/3/2016
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.97
|
6,800
|
|
|
6/2/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.13
|
0
|
|
|
6/1/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.13
|
0
|
|
|
5/31/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.69
|
11.13
|
5,600
|
|
|
5/30/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.13
|
0
|
|
|
5/27/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.13
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.13
|
0
|
|
|
5/25/2016
|
-1.30 / -8.67%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.13
|
500
|
|
|
5/24/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.19
|
0
|
|
|
5/23/2016
|
+1.40 / +10.29%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.19
|
100
|
|
|
5/20/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.05
|
2,000
|
|
|
5/19/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.05
|
0
|
|
|
5/18/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.05
|
3,300
|
|
|
5/17/2016
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.52
|
11.05
|
3,100
|
|
|
5/16/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.65
|
0
|
|
|
5/13/2016
|
-0.50 / -3.57%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.08
|
10.97
|
1,200
|
|
|
5/12/2016
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.38
|
2,520
|
|
|
5/11/2016
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.78
|
200
|
|
|
5/10/2016
|
-0.10 / -0.67%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.63
|
12.11
|
30,400
|
|
|
5/9/2016
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.19
|
1,000
|
|
|
5/6/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.43
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.43
|
0
|
|
|
5/4/2016
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.43
|
5,000
|
|
|
4/29/2016
|
+1.10 / +7.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.35
|
2,200
|
|
|
4/28/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.46
|
0
|
|
|
4/27/2016
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.46
|
100
|
|
|
4/26/2016
|
+1.20 / +8.70%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.19
|
200
|
|
|
4/25/2016
|
-2.20 / -13.75%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.22
|
100
|
|
|