|
Closing price on 8/3/2016
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
0 |
| Split-adjusted Price |
11.98 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
0
|
|
|
8/2/2016
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.25
|
11.73
|
9,067
|
|
|
8/1/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
1,500
|
|
|
7/29/2016
|
0.00 / 0.00%
|
13.30
|
15.50
|
13.30
|
15.50
|
15.19
|
12.98
|
700
|
|
|
7/28/2016
|
-0.40 / -2.52%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.53
|
12.98
|
4,000
|
|
|
7/27/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.32
|
0
|
|
|
7/26/2016
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.92
|
13.40
|
13,000
|
|
|
7/25/2016
|
-2.50 / -13.89%
|
17.80
|
17.80
|
15.30
|
15.50
|
15.42
|
12.98
|
1,347,740
|
|
|
7/22/2016
|
+2.20 / +13.92%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.08
|
100
|
|
|
7/21/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.23
|
0
|
|
|
7/20/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.82
|
13.23
|
11,667
|
|
|
7/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.95
|
13.32
|
37,300
|
|
|
7/18/2016
|
+0.50 / +3.25%
|
15.50
|
16.30
|
15.50
|
15.90
|
15.97
|
13.32
|
43,600
|
|
|
7/15/2016
|
+1.40 / +9.27%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.38
|
13.82
|
400
|
|
|
7/14/2016
|
+1.90 / +14.39%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.65
|
6,100
|
|
|
7/13/2016
|
-2.30 / -14.84%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.06
|
100
|
|
|
7/12/2016
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.45
|
12.98
|
14,600
|
|
|
7/11/2016
|
+0.40 / +2.74%
|
15.90
|
15.90
|
14.70
|
15.00
|
15.38
|
12.56
|
7,205
|
|
|
7/8/2016
|
-0.50 / -3.33%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.59
|
12.14
|
20,700
|
|
|
7/7/2016
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.93
|
12.56
|
17,200
|
|
|
7/6/2016
|
0.00 / 0.00%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.98
|
12.56
|
1,675,700
|
|
|
7/5/2016
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
2,075,800
|
|
|
7/4/2016
|
-0.10 / -0.62%
|
13.80
|
16.50
|
13.80
|
16.00
|
15.07
|
13.40
|
23,800
|
|
|
7/1/2016
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.48
|
0
|
|
|
6/30/2016
|
+2.00 / +13.79%
|
12.40
|
16.50
|
12.40
|
16.50
|
16.08
|
13.82
|
17,200
|
|
|
6/29/2016
|
+1.50 / +11.54%
|
11.00
|
14.70
|
11.00
|
14.50
|
14.41
|
12.14
|
29,100
|
|
|
6/28/2016
|
-1.40 / -9.72%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.83
|
10.89
|
4,054,366
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.06
|
0
|
|
|
6/24/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.06
|
4,796,834
|
|
|
6/23/2016
|
+2.30 / +18.85%
|
12.60
|
14.50
|
12.60
|
14.50
|
14.44
|
12.14
|
3,100
|
|
|