Vertex Energy Inc NASDAQ:VTNR Historical Prices

Below are the 3538 trading days of historical prices for VTNR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3538	NASDAQ	VTNR	Tue, Mar 5, 2024	1.34	1.44	1.29	1.34
3537	NASDAQ	VTNR	Mon, Mar 4, 2024	1.42	1.47	1.34	1.35
3536	NASDAQ	VTNR	Fri, Mar 1, 2024	1.35	1.49	1.34	1.41
3535	NASDAQ	VTNR	Thu, Feb 29, 2024	1.30	1.55	1.24	1.35
3534	NASDAQ	VTNR	Wed, Feb 28, 2024	1.26	1.36	1.13	1.28
3533	NASDAQ	VTNR	Tue, Feb 27, 2024	1.65	1.72	1.61	1.68
3532	NASDAQ	VTNR	Mon, Feb 26, 2024	1.65	1.74	1.60	1.63
3531	NASDAQ	VTNR	Fri, Feb 23, 2024	1.61	1.66	1.54	1.66
3530	NASDAQ	VTNR	Thu, Feb 22, 2024	1.67	1.69	1.61	1.63
3529	NASDAQ	VTNR	Wed, Feb 21, 2024	1.61	1.71	1.54	1.68
3528	NASDAQ	VTNR	Tue, Feb 20, 2024	1.73	1.75	1.61	1.61
3527	NASDAQ	VTNR	Fri, Feb 16, 2024	1.84	1.85	1.72	1.75
3526	NASDAQ	VTNR	Thu, Feb 15, 2024	1.69	1.85	1.68	1.84
3525	NASDAQ	VTNR	Wed, Feb 14, 2024	1.60	1.68	1.57	1.66
3524	NASDAQ	VTNR	Tue, Feb 13, 2024	1.63	1.64	1.52	1.55
3523	NASDAQ	VTNR	Mon, Feb 12, 2024	1.53	1.68	1.53	1.65
3522	NASDAQ	VTNR	Fri, Feb 9, 2024	1.48	1.55	1.44	1.53
3521	NASDAQ	VTNR	Thu, Feb 8, 2024	1.38	1.50	1.36	1.47
3520	NASDAQ	VTNR	Wed, Feb 7, 2024	1.40	1.42	1.35	1.36
3519	NASDAQ	VTNR	Tue, Feb 6, 2024	1.39	1.46	1.35	1.41
3518	NASDAQ	VTNR	Mon, Feb 5, 2024	1.44	1.44	1.35	1.41
3517	NASDAQ	VTNR	Fri, Feb 2, 2024	1.58	1.58	1.42	1.43
3516	NASDAQ	VTNR	Thu, Feb 1, 2024	1.50	1.78	1.49	1.55
3515	NASDAQ	VTNR	Wed, Jan 31, 2024	1.50	1.54	1.44	1.46
3514	NASDAQ	VTNR	Tue, Jan 30, 2024	1.47	1.57	1.42	1.52
3513	NASDAQ	VTNR	Mon, Jan 29, 2024	1.45	1.49	1.41	1.47
3512	NASDAQ	VTNR	Fri, Jan 26, 2024	1.39	1.47	1.32	1.46
3511	NASDAQ	VTNR	Thu, Jan 25, 2024	1.46	1.68	1.33	1.38
3510	NASDAQ	VTNR	Wed, Jan 24, 2024	1.80	1.81	1.44	1.44
3509	NASDAQ	VTNR	Tue, Jan 23, 2024	1.83	1.99	1.82	1.85
3508	NASDAQ	VTNR	Mon, Jan 22, 2024	1.84	1.95	1.80	1.90
3507	NASDAQ	VTNR	Fri, Jan 19, 2024	1.85	1.87	1.75	1.85
3506	NASDAQ	VTNR	Thu, Jan 18, 2024	1.91	1.93	1.82	1.84
3505	NASDAQ	VTNR	Wed, Jan 17, 2024	1.96	1.98	1.87	1.90
3504	NASDAQ	VTNR	Tue, Jan 16, 2024	2.09	2.13	1.96	2.00
3503	NASDAQ	VTNR	Fri, Jan 12, 2024	2.13	2.21	2.04	2.06
3502	NASDAQ	VTNR	Thu, Jan 11, 2024	2.10	2.19	2.05	2.08
3501	NASDAQ	VTNR	Wed, Jan 10, 2024	2.17	2.20	2.07	2.12
3500	NASDAQ	VTNR	Tue, Jan 9, 2024	2.26	2.30	2.12	2.17
3499	NASDAQ	VTNR	Mon, Jan 8, 2024	2.21	2.26	2.12	2.23
3498	NASDAQ	VTNR	Fri, Jan 5, 2024	2.38	2.43	2.24	2.25
3497	NASDAQ	VTNR	Thu, Jan 4, 2024	2.30	2.47	2.20	2.43
3496	NASDAQ	VTNR	Wed, Jan 3, 2024	2.46	2.46	2.28	2.29
3495	NASDAQ	VTNR	Tue, Jan 2, 2024	3.20	3.24	2.38	2.43
3494	NASDAQ	VTNR	Fri, Dec 29, 2023	3.51	3.56	3.38	3.39
3493	NASDAQ	VTNR	Thu, Dec 28, 2023	3.71	3.71	3.50	3.51
3492	NASDAQ	VTNR	Wed, Dec 27, 2023	3.83	3.84	3.66	3.69
3491	NASDAQ	VTNR	Tue, Dec 26, 2023	3.69	3.88	3.69	3.80
3490	NASDAQ	VTNR	Fri, Dec 22, 2023	3.73	3.85	3.63	3.69
3489	NASDAQ	VTNR	Thu, Dec 21, 2023	3.58	3.76	3.54	3.72
3488	NASDAQ	VTNR	Wed, Dec 20, 2023	3.48	3.67	3.42	3.53
3487	NASDAQ	VTNR	Tue, Dec 19, 2023	3.54	3.59	3.26	3.46
3486	NASDAQ	VTNR	Mon, Dec 18, 2023	3.50	3.81	3.50	3.64
3485	NASDAQ	VTNR	Fri, Dec 15, 2023	3.67	3.67	3.36	3.43
3484	NASDAQ	VTNR	Thu, Dec 14, 2023	3.50	3.74	3.49	3.63
3483	NASDAQ	VTNR	Wed, Dec 13, 2023	3.13	3.37	3.00	3.37
3482	NASDAQ	VTNR	Tue, Dec 12, 2023	3.04	3.16	2.91	3.11
3481	NASDAQ	VTNR	Mon, Dec 11, 2023	3.22	3.25	3.02	3.04
3480	NASDAQ	VTNR	Fri, Dec 8, 2023	3.20	3.35	3.17	3.22
3479	NASDAQ	VTNR	Thu, Dec 7, 2023	3.22	3.25	3.09	3.17
3478	NASDAQ	VTNR	Wed, Dec 6, 2023	3.51	3.53	3.20	3.21
3477	NASDAQ	VTNR	Tue, Dec 5, 2023	3.67	3.74	3.46	3.47
3476	NASDAQ	VTNR	Mon, Dec 4, 2023	3.64	3.75	3.57	3.62
3475	NASDAQ	VTNR	Fri, Dec 1, 2023	3.33	3.64	3.31	3.62
3474	NASDAQ	VTNR	Thu, Nov 30, 2023	3.34	3.49	3.31	3.38
3473	NASDAQ	VTNR	Wed, Nov 29, 2023	3.34	3.44	3.18	3.33
3472	NASDAQ	VTNR	Tue, Nov 28, 2023	3.36	3.40	3.25	3.31
3471	NASDAQ	VTNR	Mon, Nov 27, 2023	3.42	3.47	3.29	3.34
3470	NASDAQ	VTNR	Fri, Nov 24, 2023	3.49	3.57	3.39	3.41
3469	NASDAQ	VTNR	Wed, Nov 22, 2023	3.47	3.57	3.39	3.44
3468	NASDAQ	VTNR	Tue, Nov 21, 2023	3.71	3.71	3.48	3.52
3467	NASDAQ	VTNR	Mon, Nov 20, 2023	3.88	4.03	3.82	3.84
3466	NASDAQ	VTNR	Fri, Nov 17, 2023	3.72	3.82	3.60	3.80
3465	NASDAQ	VTNR	Thu, Nov 16, 2023	3.88	3.91	3.61	3.64
3464	NASDAQ	VTNR	Wed, Nov 15, 2023	3.78	4.16	3.78	3.98
3463	NASDAQ	VTNR	Tue, Nov 14, 2023	3.90	3.95	3.69	3.78
3462	NASDAQ	VTNR	Mon, Nov 13, 2023	4.00	4.04	3.74	3.77
3461	NASDAQ	VTNR	Fri, Nov 10, 2023	3.98	4.05	3.85	4.00
3460	NASDAQ	VTNR	Thu, Nov 9, 2023	4.19	4.28	3.91	3.97
3459	NASDAQ	VTNR	Wed, Nov 8, 2023	4.18	4.49	4.08	4.14
3458	NASDAQ	VTNR	Tue, Nov 7, 2023	4.45	4.59	4.04	4.06
3457	NASDAQ	VTNR	Mon, Nov 6, 2023	4.59	4.63	4.26	4.27
3456	NASDAQ	VTNR	Fri, Nov 3, 2023	4.50	4.71	4.43	4.53
3455	NASDAQ	VTNR	Thu, Nov 2, 2023	4.34	4.42	4.25	4.42
3454	NASDAQ	VTNR	Wed, Nov 1, 2023	4.36	4.37	4.17	4.24
3453	NASDAQ	VTNR	Tue, Oct 31, 2023	4.29	4.37	4.24	4.31
3452	NASDAQ	VTNR	Mon, Oct 30, 2023	4.37	4.46	4.25	4.29
3451	NASDAQ	VTNR	Fri, Oct 27, 2023	4.44	4.47	4.19	4.32
3450	NASDAQ	VTNR	Thu, Oct 26, 2023	4.34	4.47	4.11	4.36
3449	NASDAQ	VTNR	Wed, Oct 25, 2023	4.47	4.54	4.38	4.39
3448	NASDAQ	VTNR	Tue, Oct 24, 2023	4.59	4.66	4.45	4.48
3447	NASDAQ	VTNR	Mon, Oct 23, 2023	4.61	4.72	4.44	4.54
3446	NASDAQ	VTNR	Fri, Oct 20, 2023	4.84	4.87	4.66	4.66
3445	NASDAQ	VTNR	Thu, Oct 19, 2023	4.85	4.95	4.80	4.86
3444	NASDAQ	VTNR	Wed, Oct 18, 2023	4.94	4.97	4.85	4.90
3443	NASDAQ	VTNR	Tue, Oct 17, 2023	4.86	5.04	4.82	4.92
3442	NASDAQ	VTNR	Mon, Oct 16, 2023	4.70	4.96	4.70	4.83
3441	NASDAQ	VTNR	Fri, Oct 13, 2023	4.50	4.85	4.48	4.69
3440	NASDAQ	VTNR	Thu, Oct 12, 2023	4.38	4.39	4.10	4.21
3439	NASDAQ	VTNR	Wed, Oct 11, 2023	4.54	4.54	4.32	4.38
3438	NASDAQ	VTNR	Tue, Oct 10, 2023	4.39	4.58	4.36	4.53
3437	NASDAQ	VTNR	Mon, Oct 9, 2023	4.21	4.38	4.17	4.35
3436	NASDAQ	VTNR	Fri, Oct 6, 2023	4.10	4.16	3.96	4.13
3435	NASDAQ	VTNR	Thu, Oct 5, 2023	3.93	4.09	3.85	4.08
3434	NASDAQ	VTNR	Wed, Oct 4, 2023	4.14	4.18	3.92	3.98
3433	NASDAQ	VTNR	Tue, Oct 3, 2023	4.31	4.49	4.17	4.18
3432	NASDAQ	VTNR	Mon, Oct 2, 2023	4.50	4.50	4.28	4.35
3431	NASDAQ	VTNR	Fri, Sep 29, 2023	4.67	4.73	4.44	4.45
3430	NASDAQ	VTNR	Thu, Sep 28, 2023	4.67	4.72	4.60	4.64
3429	NASDAQ	VTNR	Wed, Sep 27, 2023	4.57	4.73	4.55	4.66
3428	NASDAQ	VTNR	Tue, Sep 26, 2023	4.50	4.58	4.36	4.49
3427	NASDAQ	VTNR	Mon, Sep 25, 2023	4.55	4.64	4.41	4.56
3426	NASDAQ	VTNR	Fri, Sep 22, 2023	5.09	5.15	4.64	4.66
3425	NASDAQ	VTNR	Thu, Sep 21, 2023	4.93	5.19	4.91	5.04
3424	NASDAQ	VTNR	Wed, Sep 20, 2023	5.00	5.18	4.96	5.00
3423	NASDAQ	VTNR	Tue, Sep 19, 2023	5.17	5.27	5.01	5.05
3422	NASDAQ	VTNR	Mon, Sep 18, 2023	5.17	5.20	5.06	5.11
3421	NASDAQ	VTNR	Fri, Sep 15, 2023	5.24	5.31	5.08	5.15
3420	NASDAQ	VTNR	Thu, Sep 14, 2023	5.23	5.28	5.14	5.23
3419	NASDAQ	VTNR	Wed, Sep 13, 2023	5.37	5.40	5.07	5.12
3418	NASDAQ	VTNR	Tue, Sep 12, 2023	5.08	5.39	5.05	5.36
3417	NASDAQ	VTNR	Mon, Sep 11, 2023	5.08	5.08	5.08	5.08
3416	NASDAQ	VTNR	Fri, Sep 8, 2023	4.72	4.90	4.72	4.86
3415	NASDAQ	VTNR	Thu, Sep 7, 2023	4.57	4.76	4.51	4.70
3414	NASDAQ	VTNR	Wed, Sep 6, 2023	4.69	4.75	4.51	4.56
3413	NASDAQ	VTNR	Tue, Sep 5, 2023	4.49	4.91	4.49	4.72
3412	NASDAQ	VTNR	Fri, Sep 1, 2023	4.26	4.57	4.26	4.46
3411	NASDAQ	VTNR	Thu, Aug 31, 2023	4.42	4.43	4.22	4.24
3410	NASDAQ	VTNR	Wed, Aug 30, 2023	4.39	4.47	4.34	4.40
3409	NASDAQ	VTNR	Tue, Aug 29, 2023	4.32	4.45	4.19	4.34
3408	NASDAQ	VTNR	Mon, Aug 28, 2023	4.14	4.34	4.05	4.28
3407	NASDAQ	VTNR	Fri, Aug 25, 2023	4.00	4.13	3.92	4.07
3406	NASDAQ	VTNR	Thu, Aug 24, 2023	4.04	4.06	3.93	3.95
3405	NASDAQ	VTNR	Wed, Aug 23, 2023	4.02	4.17	3.91	4.08
3404	NASDAQ	VTNR	Tue, Aug 22, 2023	4.25	4.25	4.05	4.08
3403	NASDAQ	VTNR	Mon, Aug 21, 2023	4.62	4.68	4.23	4.24
3402	NASDAQ	VTNR	Fri, Aug 18, 2023	4.41	4.62	4.36	4.61
3401	NASDAQ	VTNR	Thu, Aug 17, 2023	4.39	4.55	4.39	4.48
3400	NASDAQ	VTNR	Wed, Aug 16, 2023	4.40	4.47	4.30	4.39
3399	NASDAQ	VTNR	Tue, Aug 15, 2023	4.56	4.57	4.19	4.37
3398	NASDAQ	VTNR	Mon, Aug 14, 2023	4.92	4.92	4.58	4.63
3397	NASDAQ	VTNR	Fri, Aug 11, 2023	5.03	5.09	4.83	4.93
3396	NASDAQ	VTNR	Thu, Aug 10, 2023	4.90	5.13	4.80	5.06
3395	NASDAQ	VTNR	Wed, Aug 9, 2023	4.35	4.90	4.27	4.84
3394	NASDAQ	VTNR	Tue, Aug 8, 2023	4.83	4.97	4.73	4.93
3393	NASDAQ	VTNR	Mon, Aug 7, 2023	5.03	5.11	4.88	4.93
3392	NASDAQ	VTNR	Fri, Aug 4, 2023	5.14	5.24	5.01	5.03
3391	NASDAQ	VTNR	Thu, Aug 3, 2023	5.00	5.18	4.92	5.14
3390	NASDAQ	VTNR	Wed, Aug 2, 2023	5.12	5.13	4.96	5.00
3389	NASDAQ	VTNR	Tue, Aug 1, 2023	5.19	5.26	5.11	5.20
3388	NASDAQ	VTNR	Mon, Jul 31, 2023	5.20	5.28	5.14	5.27
3387	NASDAQ	VTNR	Fri, Jul 28, 2023	4.92	5.16	4.90	5.15
3386	NASDAQ	VTNR	Thu, Jul 27, 2023	5.09	5.19	4.85	4.87
3385	NASDAQ	VTNR	Wed, Jul 26, 2023	5.05	5.09	4.84	5.07
3384	NASDAQ	VTNR	Tue, Jul 25, 2023	5.46	5.50	4.97	4.99
3383	NASDAQ	VTNR	Mon, Jul 24, 2023	6.47	6.70	6.42	6.57
3382	NASDAQ	VTNR	Fri, Jul 21, 2023	6.32	6.42	6.18	6.41
3381	NASDAQ	VTNR	Thu, Jul 20, 2023	6.38	6.40	6.16	6.28
3380	NASDAQ	VTNR	Wed, Jul 19, 2023	6.58	6.66	6.29	6.33
3379	NASDAQ	VTNR	Tue, Jul 18, 2023	6.37	6.68	6.37	6.51
3378	NASDAQ	VTNR	Mon, Jul 17, 2023	6.22	6.51	6.20	6.39
3377	NASDAQ	VTNR	Fri, Jul 14, 2023	6.46	6.46	6.12	6.24
3376	NASDAQ	VTNR	Thu, Jul 13, 2023	6.63	6.77	6.48	6.52
3375	NASDAQ	VTNR	Wed, Jul 12, 2023	6.57	6.72	6.44	6.58
3374	NASDAQ	VTNR	Tue, Jul 11, 2023	6.71	6.82	6.44	6.50
3373	NASDAQ	VTNR	Mon, Jul 10, 2023	6.46	6.66	6.30	6.65
3372	NASDAQ	VTNR	Fri, Jul 7, 2023	6.00	6.48	5.99	6.40
3371	NASDAQ	VTNR	Thu, Jul 6, 2023	6.26	6.26	5.87	5.99
3370	NASDAQ	VTNR	Wed, Jul 5, 2023	6.28	6.44	6.23	6.33
3369	NASDAQ	VTNR	Mon, Jul 3, 2023	6.29	6.38	6.23	6.30
3368	NASDAQ	VTNR	Fri, Jun 30, 2023	6.09	6.29	5.97	6.25
3367	NASDAQ	VTNR	Thu, Jun 29, 2023	5.78	6.07	5.76	6.06
3366	NASDAQ	VTNR	Wed, Jun 28, 2023	5.60	5.85	5.44	5.77
3365	NASDAQ	VTNR	Tue, Jun 27, 2023	5.62	5.66	5.52	5.57
3364	NASDAQ	VTNR	Mon, Jun 26, 2023	5.48	5.75	5.43	5.58
3363	NASDAQ	VTNR	Fri, Jun 23, 2023	5.24	5.56	5.24	5.53
3362	NASDAQ	VTNR	Thu, Jun 22, 2023	5.28	5.44	5.15	5.36
3361	NASDAQ	VTNR	Wed, Jun 21, 2023	5.40	5.42	5.18	5.35
3360	NASDAQ	VTNR	Tue, Jun 20, 2023	5.70	5.75	5.37	5.41
3359	NASDAQ	VTNR	Fri, Jun 16, 2023	5.92	5.97	5.71	5.75
3358	NASDAQ	VTNR	Thu, Jun 15, 2023	5.96	6.03	5.73	5.94
3357	NASDAQ	VTNR	Wed, Jun 14, 2023	6.03	6.09	5.73	5.82
3356	NASDAQ	VTNR	Tue, Jun 13, 2023	5.86	6.22	5.86	5.97
3355	NASDAQ	VTNR	Mon, Jun 12, 2023	6.03	6.08	5.78	5.83
3354	NASDAQ	VTNR	Fri, Jun 9, 2023	6.17	6.27	6.06	6.08
3353	NASDAQ	VTNR	Thu, Jun 8, 2023	6.38	6.38	5.97	6.18
3352	NASDAQ	VTNR	Wed, Jun 7, 2023	6.36	6.84	6.36	6.81
3351	NASDAQ	VTNR	Tue, Jun 6, 2023	5.97	6.43	5.97	6.32
3350	NASDAQ	VTNR	Mon, Jun 5, 2023	6.34	6.41	5.98	6.16
3349	NASDAQ	VTNR	Fri, Jun 2, 2023	6.63	6.67	6.25	6.29
3348	NASDAQ	VTNR	Thu, Jun 1, 2023	6.47	6.73	6.36	6.43
3347	NASDAQ	VTNR	Wed, May 31, 2023	6.43	6.65	6.23	6.47
3346	NASDAQ	VTNR	Tue, May 30, 2023	6.52	6.56	6.21	6.41
3345	NASDAQ	VTNR	Fri, May 26, 2023	6.65	6.70	6.46	6.54
3344	NASDAQ	VTNR	Thu, May 25, 2023	6.90	6.90	6.58	6.60
3343	NASDAQ	VTNR	Wed, May 24, 2023	6.92	7.00	6.74	6.96
3342	NASDAQ	VTNR	Tue, May 23, 2023	7.09	7.17	6.91	6.91
3341	NASDAQ	VTNR	Mon, May 22, 2023	6.91	7.10	6.83	7.00
3340	NASDAQ	VTNR	Fri, May 19, 2023	7.18	7.19	6.83	6.92
3339	NASDAQ	VTNR	Thu, May 18, 2023	7.10	7.16	6.86	7.14
3338	NASDAQ	VTNR	Wed, May 17, 2023	6.69	7.28	6.66	7.13
3337	NASDAQ	VTNR	Tue, May 16, 2023	6.83	6.90	6.50	6.50
3336	NASDAQ	VTNR	Mon, May 15, 2023	6.44	6.90	6.38	6.86
3335	NASDAQ	VTNR	Fri, May 12, 2023	6.40	6.65	6.23	6.46
3334	NASDAQ	VTNR	Thu, May 11, 2023	6.54	6.68	6.39	6.41
3333	NASDAQ	VTNR	Wed, May 10, 2023	6.57	6.72	6.00	6.69
3332	NASDAQ	VTNR	Tue, May 9, 2023	6.28	6.53	5.75	6.41
3331	NASDAQ	VTNR	Mon, May 8, 2023	7.76	7.90	7.44	7.45
3330	NASDAQ	VTNR	Fri, May 5, 2023	7.36	7.70	7.36	7.55
3329	NASDAQ	VTNR	Thu, May 4, 2023	7.10	7.28	6.95	7.12
3328	NASDAQ	VTNR	Wed, May 3, 2023	7.19	7.32	7.09	7.10
3327	NASDAQ	VTNR	Tue, May 2, 2023	7.70	7.78	7.22	7.34
3326	NASDAQ	VTNR	Mon, May 1, 2023	7.81	7.95	7.59	7.79
3325	NASDAQ	VTNR	Fri, Apr 28, 2023	7.83	8.01	7.70	7.90
3324	NASDAQ	VTNR	Thu, Apr 27, 2023	7.64	7.86	7.57	7.81
3323	NASDAQ	VTNR	Wed, Apr 26, 2023	7.83	7.89	7.51	7.57
3322	NASDAQ	VTNR	Tue, Apr 25, 2023	7.95	8.01	7.79	7.81
3321	NASDAQ	VTNR	Mon, Apr 24, 2023	7.56	8.17	7.42	8.09
3320	NASDAQ	VTNR	Fri, Apr 21, 2023	7.79	7.90	7.56	7.56
3319	NASDAQ	VTNR	Thu, Apr 20, 2023	7.91	8.18	7.79	7.82
3318	NASDAQ	VTNR	Wed, Apr 19, 2023	8.05	8.17	7.83	8.16
3317	NASDAQ	VTNR	Tue, Apr 18, 2023	8.32	8.34	8.03	8.24
3316	NASDAQ	VTNR	Mon, Apr 17, 2023	8.58	8.62	8.21	8.32
3315	NASDAQ	VTNR	Fri, Apr 14, 2023	8.75	8.87	8.31	8.64
3314	NASDAQ	VTNR	Thu, Apr 13, 2023	9.18	9.26	8.76	8.79
3313	NASDAQ	VTNR	Wed, Apr 12, 2023	9.14	9.33	9.00	9.03
3312	NASDAQ	VTNR	Tue, Apr 11, 2023	8.97	9.28	8.83	9.14
3311	NASDAQ	VTNR	Mon, Apr 10, 2023	8.32	8.92	8.28	8.92
3310	NASDAQ	VTNR	Thu, Apr 6, 2023	8.80	8.81	8.34	8.36
3309	NASDAQ	VTNR	Wed, Apr 5, 2023	8.98	9.10	8.77	8.95
3308	NASDAQ	VTNR	Tue, Apr 4, 2023	10.43	10.80	9.00	9.13
3307	NASDAQ	VTNR	Mon, Apr 3, 2023	10.25	10.50	9.90	10.33
3306	NASDAQ	VTNR	Fri, Mar 31, 2023	9.99	10.09	9.73	9.88
3305	NASDAQ	VTNR	Thu, Mar 30, 2023	10.01	10.04	9.67	9.93
3304	NASDAQ	VTNR	Wed, Mar 29, 2023	9.60	9.87	9.37	9.87
3303	NASDAQ	VTNR	Tue, Mar 28, 2023	9.30	9.83	9.16	9.46
3302	NASDAQ	VTNR	Mon, Mar 27, 2023	8.62	9.40	8.57	9.29
3301	NASDAQ	VTNR	Fri, Mar 24, 2023	8.12	8.60	7.99	8.54
3300	NASDAQ	VTNR	Thu, Mar 23, 2023	8.16	8.52	8.06	8.30
3299	NASDAQ	VTNR	Wed, Mar 22, 2023	8.12	8.52	7.97	8.03
3298	NASDAQ	VTNR	Tue, Mar 21, 2023	8.07	8.42	8.06	8.12
3297	NASDAQ	VTNR	Mon, Mar 20, 2023	8.11	8.16	7.71	7.80
3296	NASDAQ	VTNR	Fri, Mar 17, 2023	7.72	8.07	7.54	8.05
3295	NASDAQ	VTNR	Thu, Mar 16, 2023	7.15	7.94	7.05	7.83
3294	NASDAQ	VTNR	Wed, Mar 15, 2023	7.45	7.52	7.02	7.26
3293	NASDAQ	VTNR	Tue, Mar 14, 2023	8.34	8.43	7.68	7.85
3292	NASDAQ	VTNR	Mon, Mar 13, 2023	8.19	8.52	7.66	8.13
3291	NASDAQ	VTNR	Fri, Mar 10, 2023	9.18	9.33	8.50	8.53
3290	NASDAQ	VTNR	Thu, Mar 9, 2023	9.77	10.12	9.35	9.36
3289	NASDAQ	VTNR	Wed, Mar 8, 2023	10.17	10.43	9.67	9.76
3288	NASDAQ	VTNR	Tue, Mar 7, 2023	10.04	10.51	9.90	10.19
3287	NASDAQ	VTNR	Mon, Mar 6, 2023	11.20	11.20	9.69	9.97
3286	NASDAQ	VTNR	Fri, Mar 3, 2023	10.46	11.09	10.22	11.08
3285	NASDAQ	VTNR	Thu, Mar 2, 2023	9.98	10.53	9.94	10.46
3284	NASDAQ	VTNR	Wed, Mar 1, 2023	9.71	10.22	9.57	10.12
3283	NASDAQ	VTNR	Tue, Feb 28, 2023	9.02	9.77	8.73	9.47
3282	NASDAQ	VTNR	Mon, Feb 27, 2023	8.12	8.31	8.01	8.17
3281	NASDAQ	VTNR	Fri, Feb 24, 2023	8.07	8.11	7.82	7.94
3280	NASDAQ	VTNR	Thu, Feb 23, 2023	7.96	8.29	7.84	8.24
3279	NASDAQ	VTNR	Wed, Feb 22, 2023	7.77	8.03	7.70	7.88
3278	NASDAQ	VTNR	Tue, Feb 21, 2023	8.19	8.31	7.74	7.76
3277	NASDAQ	VTNR	Fri, Feb 17, 2023	8.25	8.42	7.96	8.30
3276	NASDAQ	VTNR	Thu, Feb 16, 2023	8.31	8.69	8.22	8.38
3275	NASDAQ	VTNR	Wed, Feb 15, 2023	7.98	8.41	7.89	8.38
3274	NASDAQ	VTNR	Tue, Feb 14, 2023	7.65	8.06	7.54	8.02
3273	NASDAQ	VTNR	Mon, Feb 13, 2023	7.81	7.82	7.51	7.65
3272	NASDAQ	VTNR	Fri, Feb 10, 2023	7.31	7.97	7.23	7.86
3271	NASDAQ	VTNR	Thu, Feb 9, 2023	7.44	7.55	7.20	7.21
3270	NASDAQ	VTNR	Wed, Feb 8, 2023	7.71	7.93	7.31	7.33
3269	NASDAQ	VTNR	Tue, Feb 7, 2023	7.29	7.56	7.10	7.55
3268	NASDAQ	VTNR	Mon, Feb 6, 2023	7.30	7.38	7.05	7.26
3267	NASDAQ	VTNR	Fri, Feb 3, 2023	7.26	7.67	7.24	7.28
3266	NASDAQ	VTNR	Thu, Feb 2, 2023	7.42	7.50	7.10	7.32
3265	NASDAQ	VTNR	Wed, Feb 1, 2023	7.46	7.95	6.93	7.35
3264	NASDAQ	VTNR	Tue, Jan 31, 2023	7.21	7.37	7.13	7.28
3263	NASDAQ	VTNR	Mon, Jan 30, 2023	7.10	7.50	7.06	7.23
3262	NASDAQ	VTNR	Fri, Jan 27, 2023	7.22	7.40	7.01	7.11
3261	NASDAQ	VTNR	Thu, Jan 26, 2023	7.30	7.47	6.94	7.17
3260	NASDAQ	VTNR	Wed, Jan 25, 2023	6.84	7.20	6.73	7.18
3259	NASDAQ	VTNR	Tue, Jan 24, 2023	7.21	7.35	6.89	6.92
3258	NASDAQ	VTNR	Mon, Jan 23, 2023	7.07	7.38	7.04	7.29
3257	NASDAQ	VTNR	Fri, Jan 20, 2023	6.80	7.20	6.59	7.05
3256	NASDAQ	VTNR	Thu, Jan 19, 2023	6.96	7.00	6.54	6.75
3255	NASDAQ	VTNR	Wed, Jan 18, 2023	7.26	7.41	6.98	7.10
3254	NASDAQ	VTNR	Tue, Jan 17, 2023	7.00	7.61	6.93	7.16
3253	NASDAQ	VTNR	Fri, Jan 13, 2023	6.64	6.94	6.51	6.90
3252	NASDAQ	VTNR	Thu, Jan 12, 2023	6.66	6.80	6.48	6.73
3251	NASDAQ	VTNR	Wed, Jan 11, 2023	6.46	6.58	6.38	6.56
3250	NASDAQ	VTNR	Tue, Jan 10, 2023	6.26	6.38	6.07	6.38
3249	NASDAQ	VTNR	Mon, Jan 9, 2023	6.30	6.38	6.21	6.26
3248	NASDAQ	VTNR	Fri, Jan 6, 2023	5.85	6.31	5.75	6.19
3247	NASDAQ	VTNR	Thu, Jan 5, 2023	5.81	5.90	5.60	5.72
3246	NASDAQ	VTNR	Wed, Jan 4, 2023	5.92	6.03	5.81	5.88
3245	NASDAQ	VTNR	Tue, Jan 3, 2023	6.16	6.28	5.84	5.95
3244	NASDAQ	VTNR	Fri, Dec 30, 2022	6.20	6.40	5.99	6.20
3243	NASDAQ	VTNR	Thu, Dec 29, 2022	6.04	6.32	6.03	6.26
3242	NASDAQ	VTNR	Wed, Dec 28, 2022	6.25	6.30	5.97	6.01
3241	NASDAQ	VTNR	Tue, Dec 27, 2022	6.23	6.32	6.10	6.28
3240	NASDAQ	VTNR	Fri, Dec 23, 2022	6.26	6.35	6.08	6.22
3239	NASDAQ	VTNR	Thu, Dec 22, 2022	6.09	6.23	5.90	6.18
3238	NASDAQ	VTNR	Wed, Dec 21, 2022	5.89	6.13	5.76	6.06
3237	NASDAQ	VTNR	Tue, Dec 20, 2022	5.42	5.87	5.42	5.75
3236	NASDAQ	VTNR	Mon, Dec 19, 2022	5.88	5.93	5.45	5.49
3235	NASDAQ	VTNR	Fri, Dec 16, 2022	5.73	5.89	5.65	5.86
3234	NASDAQ	VTNR	Thu, Dec 15, 2022	6.16	6.24	5.80	5.91
3233	NASDAQ	VTNR	Wed, Dec 14, 2022	6.39	6.54	6.18	6.33
3232	NASDAQ	VTNR	Tue, Dec 13, 2022	6.76	6.85	6.50	6.54
3231	NASDAQ	VTNR	Mon, Dec 12, 2022	6.03	6.53	6.00	6.52
3230	NASDAQ	VTNR	Fri, Dec 9, 2022	6.26	6.39	6.01	6.02
3229	NASDAQ	VTNR	Thu, Dec 8, 2022	6.85	6.88	6.26	6.30
3228	NASDAQ	VTNR	Wed, Dec 7, 2022	6.72	7.11	6.64	6.68
3227	NASDAQ	VTNR	Tue, Dec 6, 2022	7.00	7.10	6.53	6.69
3226	NASDAQ	VTNR	Mon, Dec 5, 2022	7.40	7.44	6.97	7.05
3225	NASDAQ	VTNR	Fri, Dec 2, 2022	7.77	7.95	7.24	7.28
3224	NASDAQ	VTNR	Thu, Dec 1, 2022	8.34	8.49	7.77	7.80
3223	NASDAQ	VTNR	Wed, Nov 30, 2022	7.92	8.30	7.82	8.29
3222	NASDAQ	VTNR	Tue, Nov 29, 2022	8.11	8.23	7.86	7.88
3221	NASDAQ	VTNR	Mon, Nov 28, 2022	8.47	8.52	7.97	7.99
3220	NASDAQ	VTNR	Fri, Nov 25, 2022	8.46	8.78	8.36	8.70
3219	NASDAQ	VTNR	Wed, Nov 23, 2022	8.43	8.51	8.15	8.41
3218	NASDAQ	VTNR	Tue, Nov 22, 2022	8.15	8.64	8.04	8.60
3217	NASDAQ	VTNR	Mon, Nov 21, 2022	8.08	8.08	7.70	8.00
3216	NASDAQ	VTNR	Fri, Nov 18, 2022	8.17	8.30	7.85	8.27
3215	NASDAQ	VTNR	Thu, Nov 17, 2022	8.25	8.32	8.02	8.28
3214	NASDAQ	VTNR	Wed, Nov 16, 2022	8.15	8.62	8.07	8.35
3213	NASDAQ	VTNR	Tue, Nov 15, 2022	8.23	8.46	8.07	8.33
3212	NASDAQ	VTNR	Mon, Nov 14, 2022	8.80	8.80	8.10	8.14
3211	NASDAQ	VTNR	Fri, Nov 11, 2022	9.15	9.44	8.87	8.95
3210	NASDAQ	VTNR	Thu, Nov 10, 2022	8.19	8.95	7.76	8.95
3209	NASDAQ	VTNR	Wed, Nov 9, 2022	8.79	8.84	7.81	7.87
3208	NASDAQ	VTNR	Tue, Nov 8, 2022	9.01	9.08	7.60	8.96
3207	NASDAQ	VTNR	Mon, Nov 7, 2022	8.98	9.23	8.49	8.50
3206	NASDAQ	VTNR	Fri, Nov 4, 2022	8.86	9.05	8.30	8.90
3205	NASDAQ	VTNR	Thu, Nov 3, 2022	8.29	8.91	8.24	8.72
3204	NASDAQ	VTNR	Wed, Nov 2, 2022	8.58	8.76	8.19	8.31
3203	NASDAQ	VTNR	Tue, Nov 1, 2022	8.74	8.95	8.46	8.64
3202	NASDAQ	VTNR	Mon, Oct 31, 2022	8.41	8.62	8.24	8.53
3201	NASDAQ	VTNR	Fri, Oct 28, 2022	8.33	8.52	8.06	8.41
3200	NASDAQ	VTNR	Thu, Oct 27, 2022	8.52	8.69	8.17	8.23
3199	NASDAQ	VTNR	Wed, Oct 26, 2022	8.08	8.58	8.05	8.38
3198	NASDAQ	VTNR	Tue, Oct 25, 2022	7.74	8.04	7.65	8.03
3197	NASDAQ	VTNR	Mon, Oct 24, 2022	7.77	7.86	7.52	7.77
3196	NASDAQ	VTNR	Fri, Oct 21, 2022	7.33	7.91	7.12	7.84
3195	NASDAQ	VTNR	Thu, Oct 20, 2022	8.09	8.19	7.36	7.38
3194	NASDAQ	VTNR	Wed, Oct 19, 2022	7.81	8.20	7.78	8.02
3193	NASDAQ	VTNR	Tue, Oct 18, 2022	7.65	7.96	7.41	7.81
3192	NASDAQ	VTNR	Mon, Oct 17, 2022	7.22	7.65	7.22	7.63
3191	NASDAQ	VTNR	Fri, Oct 14, 2022	7.22	7.42	6.99	7.05
3190	NASDAQ	VTNR	Thu, Oct 13, 2022	6.64	7.39	6.42	7.34
3189	NASDAQ	VTNR	Wed, Oct 12, 2022	7.06	7.12	6.57	6.77
3188	NASDAQ	VTNR	Tue, Oct 11, 2022	7.33	7.55	6.99	7.16
3187	NASDAQ	VTNR	Mon, Oct 10, 2022	7.42	7.60	7.06	7.42
3186	NASDAQ	VTNR	Fri, Oct 7, 2022	7.43	7.86	7.32	7.49
3185	NASDAQ	VTNR	Thu, Oct 6, 2022	7.23	7.67	7.13	7.49
3184	NASDAQ	VTNR	Wed, Oct 5, 2022	7.13	7.36	6.72	7.29
3183	NASDAQ	VTNR	Tue, Oct 4, 2022	6.90	7.34	6.90	7.26
3182	NASDAQ	VTNR	Mon, Oct 3, 2022	6.42	6.79	6.06	6.73
3181	NASDAQ	VTNR	Fri, Sep 30, 2022	6.36	6.52	6.21	6.23
3180	NASDAQ	VTNR	Thu, Sep 29, 2022	6.68	6.68	6.26	6.49
3179	NASDAQ	VTNR	Wed, Sep 28, 2022	6.19	6.74	6.05	6.70
3178	NASDAQ	VTNR	Tue, Sep 27, 2022	5.55	6.17	5.53	6.11
3177	NASDAQ	VTNR	Mon, Sep 26, 2022	5.66	5.92	5.43	5.44
3176	NASDAQ	VTNR	Fri, Sep 23, 2022	5.88	5.89	5.67	5.74
3175	NASDAQ	VTNR	Thu, Sep 22, 2022	6.27	6.42	5.99	6.07
3174	NASDAQ	VTNR	Wed, Sep 21, 2022	6.57	6.62	6.19	6.21
3173	NASDAQ	VTNR	Tue, Sep 20, 2022	6.62	6.68	6.36	6.44
3172	NASDAQ	VTNR	Mon, Sep 19, 2022	6.78	6.89	6.55	6.70
3171	NASDAQ	VTNR	Fri, Sep 16, 2022	7.45	7.55	6.78	6.91
3170	NASDAQ	VTNR	Thu, Sep 15, 2022	7.62	7.77	7.35	7.54
3169	NASDAQ	VTNR	Wed, Sep 14, 2022	7.94	8.17	7.71	7.82
3168	NASDAQ	VTNR	Tue, Sep 13, 2022	7.73	8.18	7.70	7.88
3167	NASDAQ	VTNR	Mon, Sep 12, 2022	8.63	8.86	7.81	7.83
3166	NASDAQ	VTNR	Fri, Sep 9, 2022	8.56	8.79	8.43	8.69
3165	NASDAQ	VTNR	Thu, Sep 8, 2022	8.08	8.44	8.08	8.40
3164	NASDAQ	VTNR	Wed, Sep 7, 2022	7.96	8.25	7.73	8.17
3163	NASDAQ	VTNR	Tue, Sep 6, 2022	8.25	8.48	8.09	8.17
3162	NASDAQ	VTNR	Fri, Sep 2, 2022	8.11	8.31	7.96	8.21
3161	NASDAQ	VTNR	Thu, Sep 1, 2022	8.24	8.33	7.81	7.88
3160	NASDAQ	VTNR	Wed, Aug 31, 2022	8.09	8.56	8.03	8.50
3159	NASDAQ	VTNR	Tue, Aug 30, 2022	8.87	8.93	8.13	8.32
3158	NASDAQ	VTNR	Mon, Aug 29, 2022	8.57	9.25	8.50	8.98
3157	NASDAQ	VTNR	Fri, Aug 26, 2022	8.41	8.93	8.23	8.75
3156	NASDAQ	VTNR	Thu, Aug 25, 2022	8.00	8.53	7.95	8.48
3155	NASDAQ	VTNR	Wed, Aug 24, 2022	7.52	8.00	7.51	7.97
3154	NASDAQ	VTNR	Tue, Aug 23, 2022	7.31	7.68	7.30	7.61
3153	NASDAQ	VTNR	Mon, Aug 22, 2022	7.30	7.40	7.09	7.16
3152	NASDAQ	VTNR	Fri, Aug 19, 2022	7.55	7.72	7.32	7.45
3151	NASDAQ	VTNR	Thu, Aug 18, 2022	7.10	7.92	7.10	7.82
3150	NASDAQ	VTNR	Wed, Aug 17, 2022	6.93	7.22	6.90	7.12
3149	NASDAQ	VTNR	Tue, Aug 16, 2022	7.04	7.18	6.83	7.03
3148	NASDAQ	VTNR	Mon, Aug 15, 2022	7.04	7.18	6.80	6.98
3147	NASDAQ	VTNR	Fri, Aug 12, 2022	7.14	7.40	6.84	7.30
3146	NASDAQ	VTNR	Thu, Aug 11, 2022	7.77	7.89	6.90	7.05
3145	NASDAQ	VTNR	Wed, Aug 10, 2022	7.56	8.05	7.25	7.93
3144	NASDAQ	VTNR	Tue, Aug 9, 2022	9.11	9.16	7.16	7.80
3143	NASDAQ	VTNR	Mon, Aug 8, 2022	14.11	14.64	13.81	13.98
3142	NASDAQ	VTNR	Fri, Aug 5, 2022	12.69	13.98	12.60	13.82
3141	NASDAQ	VTNR	Thu, Aug 4, 2022	13.05	13.38	12.61	12.75
3140	NASDAQ	VTNR	Wed, Aug 3, 2022	14.17	14.25	13.03	13.05
3139	NASDAQ	VTNR	Tue, Aug 2, 2022	13.63	14.33	13.58	14.03
3138	NASDAQ	VTNR	Mon, Aug 1, 2022	13.36	13.68	12.77	13.63
3137	NASDAQ	VTNR	Fri, Jul 29, 2022	14.00	14.08	13.33	13.58
3136	NASDAQ	VTNR	Thu, Jul 28, 2022	12.36	13.50	12.04	13.48
3135	NASDAQ	VTNR	Wed, Jul 27, 2022	11.03	12.17	10.87	12.10
3134	NASDAQ	VTNR	Tue, Jul 26, 2022	11.11	11.21	10.50	10.78
3133	NASDAQ	VTNR	Mon, Jul 25, 2022	10.65	10.98	10.28	10.96
3132	NASDAQ	VTNR	Fri, Jul 22, 2022	11.24	11.39	10.51	10.54
3131	NASDAQ	VTNR	Thu, Jul 21, 2022	11.52	11.69	10.82	11.28
3130	NASDAQ	VTNR	Wed, Jul 20, 2022	11.30	11.92	11.07	11.87
3129	NASDAQ	VTNR	Tue, Jul 19, 2022	10.79	11.51	10.71	11.49
3128	NASDAQ	VTNR	Mon, Jul 18, 2022	10.95	11.22	10.64	10.82
3127	NASDAQ	VTNR	Fri, Jul 15, 2022	9.96	10.64	9.86	10.62
3126	NASDAQ	VTNR	Thu, Jul 14, 2022	9.60	9.88	9.35	9.85
3125	NASDAQ	VTNR	Wed, Jul 13, 2022	10.55	10.75	9.78	9.80
3124	NASDAQ	VTNR	Tue, Jul 12, 2022	10.72	10.95	10.13	10.74
3123	NASDAQ	VTNR	Mon, Jul 11, 2022	11.30	11.40	10.65	10.90
3122	NASDAQ	VTNR	Fri, Jul 8, 2022	11.47	11.55	10.72	11.41
3121	NASDAQ	VTNR	Thu, Jul 7, 2022	10.46	11.18	10.41	11.13
3120	NASDAQ	VTNR	Wed, Jul 6, 2022	10.22	10.68	9.78	10.19
3119	NASDAQ	VTNR	Tue, Jul 5, 2022	10.35	10.46	9.89	10.26
3118	NASDAQ	VTNR	Fri, Jul 1, 2022	10.60	10.85	10.20	10.72
3117	NASDAQ	VTNR	Thu, Jun 30, 2022	10.61	10.99	10.34	10.52
3116	NASDAQ	VTNR	Wed, Jun 29, 2022	12.08	12.19	10.85	10.91
3115	NASDAQ	VTNR	Tue, Jun 28, 2022	12.74	13.10	11.71	12.01
3114	NASDAQ	VTNR	Mon, Jun 27, 2022	12.12	12.41	11.79	12.39
3113	NASDAQ	VTNR	Fri, Jun 24, 2022	11.67	12.41	11.28	12.00
3112	NASDAQ	VTNR	Thu, Jun 23, 2022	11.75	12.11	10.65	11.51
3111	NASDAQ	VTNR	Wed, Jun 22, 2022	11.47	12.29	11.28	11.61
3110	NASDAQ	VTNR	Tue, Jun 21, 2022	12.34	12.90	11.96	12.20
3109	NASDAQ	VTNR	Fri, Jun 17, 2022	13.73	14.17	11.57	11.82
3108	NASDAQ	VTNR	Thu, Jun 16, 2022	13.75	14.44	13.44	13.83
3107	NASDAQ	VTNR	Wed, Jun 15, 2022	13.39	14.69	13.21	14.47
3106	NASDAQ	VTNR	Tue, Jun 14, 2022	14.67	15.28	13.42	13.70
3105	NASDAQ	VTNR	Mon, Jun 13, 2022	15.33	15.72	14.20	14.50
3104	NASDAQ	VTNR	Fri, Jun 10, 2022	15.86	16.33	15.52	16.05
3103	NASDAQ	VTNR	Thu, Jun 9, 2022	16.66	16.95	16.23	16.27
3102	NASDAQ	VTNR	Wed, Jun 8, 2022	18.00	18.04	16.61	17.00
3101	NASDAQ	VTNR	Tue, Jun 7, 2022	16.68	18.10	16.51	18.00
3100	NASDAQ	VTNR	Mon, Jun 6, 2022	16.99	17.16	15.80	16.91
3099	NASDAQ	VTNR	Fri, Jun 3, 2022	15.18	17.05	14.73	16.70
3098	NASDAQ	VTNR	Thu, Jun 2, 2022	13.72	15.85	13.72	15.37
3097	NASDAQ	VTNR	Wed, Jun 1, 2022	14.08	14.31	13.44	13.97
3096	NASDAQ	VTNR	Tue, May 31, 2022	14.85	15.79	13.77	13.99
3095	NASDAQ	VTNR	Fri, May 27, 2022	14.01	14.71	13.79	14.56
3094	NASDAQ	VTNR	Thu, May 26, 2022	14.38	14.83	14.09	14.15
3093	NASDAQ	VTNR	Wed, May 25, 2022	14.06	14.75	14.01	14.38
3092	NASDAQ	VTNR	Tue, May 24, 2022	14.89	15.16	13.71	14.07
3091	NASDAQ	VTNR	Mon, May 23, 2022	14.49	15.05	14.12	15.03
3090	NASDAQ	VTNR	Fri, May 20, 2022	15.17	15.29	13.76	14.40
3089	NASDAQ	VTNR	Thu, May 19, 2022	14.71	15.26	14.11	14.98
3088	NASDAQ	VTNR	Wed, May 18, 2022	15.08	16.20	14.63	15.07
3087	NASDAQ	VTNR	Tue, May 17, 2022	14.60	15.22	13.91	15.10
3086	NASDAQ	VTNR	Mon, May 16, 2022	14.10	15.15	13.28	14.11
3085	NASDAQ	VTNR	Fri, May 13, 2022	12.00	13.85	12.00	13.84
3084	NASDAQ	VTNR	Thu, May 12, 2022	10.67	11.90	10.63	11.90
3083	NASDAQ	VTNR	Wed, May 11, 2022	9.72	10.97	9.68	10.67
3082	NASDAQ	VTNR	Tue, May 10, 2022	11.75	12.06	9.13	9.65
3081	NASDAQ	VTNR	Mon, May 9, 2022	10.66	10.74	9.12	9.47
3080	NASDAQ	VTNR	Fri, May 6, 2022	10.73	11.05	10.02	10.85
3079	NASDAQ	VTNR	Thu, May 5, 2022	11.06	11.27	10.29	10.60
3078	NASDAQ	VTNR	Wed, May 4, 2022	10.30	11.04	10.12	10.98
3077	NASDAQ	VTNR	Tue, May 3, 2022	10.03	10.48	10.02	10.19
3076	NASDAQ	VTNR	Mon, May 2, 2022	9.55	10.24	9.41	10.08
3075	NASDAQ	VTNR	Fri, Apr 29, 2022	9.59	10.08	9.51	9.51
3074	NASDAQ	VTNR	Thu, Apr 28, 2022	9.09	9.68	8.90	9.67
3073	NASDAQ	VTNR	Wed, Apr 27, 2022	8.34	9.01	8.32	8.98
3072	NASDAQ	VTNR	Tue, Apr 26, 2022	8.49	8.77	8.20	8.26
3071	NASDAQ	VTNR	Mon, Apr 25, 2022	8.53	8.79	8.22	8.30
3070	NASDAQ	VTNR	Fri, Apr 22, 2022	9.07	9.36	8.57	8.84
3069	NASDAQ	VTNR	Thu, Apr 21, 2022	9.20	9.45	8.84	9.11
3068	NASDAQ	VTNR	Wed, Apr 20, 2022	8.67	9.19	8.53	9.15
3067	NASDAQ	VTNR	Tue, Apr 19, 2022	8.25	8.76	8.24	8.70
3066	NASDAQ	VTNR	Mon, Apr 18, 2022	8.50	8.52	8.13	8.31
3065	NASDAQ	VTNR	Thu, Apr 14, 2022	8.76	8.81	8.39	8.44
3064	NASDAQ	VTNR	Wed, Apr 13, 2022	8.60	8.94	8.60	8.85
3063	NASDAQ	VTNR	Tue, Apr 12, 2022	8.36	8.86	8.33	8.61
3062	NASDAQ	VTNR	Mon, Apr 11, 2022	8.35	8.56	8.07	8.40
3061	NASDAQ	VTNR	Fri, Apr 8, 2022	8.38	8.83	8.36	8.44
3060	NASDAQ	VTNR	Thu, Apr 7, 2022	7.73	8.71	7.71	8.69
3059	NASDAQ	VTNR	Wed, Apr 6, 2022	8.26	8.36	7.64	7.73
3058	NASDAQ	VTNR	Tue, Apr 5, 2022	8.37	8.73	8.33	8.49
3057	NASDAQ	VTNR	Mon, Apr 4, 2022	9.75	9.78	8.33	8.67
3056	NASDAQ	VTNR	Fri, Apr 1, 2022	10.05	11.30	9.03	9.91
3055	NASDAQ	VTNR	Thu, Mar 31, 2022	8.82	10.58	8.76	9.94
3054	NASDAQ	VTNR	Wed, Mar 30, 2022	8.67	9.10	8.51	8.61
3053	NASDAQ	VTNR	Tue, Mar 29, 2022	9.14	9.15	8.30	8.61
3052	NASDAQ	VTNR	Mon, Mar 28, 2022	9.26	9.89	9.12	9.14
3051	NASDAQ	VTNR	Fri, Mar 25, 2022	8.95	9.44	8.92	9.39
3050	NASDAQ	VTNR	Thu, Mar 24, 2022	8.55	9.06	8.27	9.03
3049	NASDAQ	VTNR	Wed, Mar 23, 2022	8.95	9.18	8.48	8.52
3048	NASDAQ	VTNR	Tue, Mar 22, 2022	8.56	9.20	8.41	8.86
3047	NASDAQ	VTNR	Mon, Mar 21, 2022	8.85	9.13	8.34	8.52
3046	NASDAQ	VTNR	Fri, Mar 18, 2022	8.75	8.94	8.19	8.64
3045	NASDAQ	VTNR	Thu, Mar 17, 2022	8.06	8.89	7.91	8.83
3044	NASDAQ	VTNR	Wed, Mar 16, 2022	8.05	8.48	7.68	7.96
3043	NASDAQ	VTNR	Tue, Mar 15, 2022	7.60	8.15	7.35	8.14
3042	NASDAQ	VTNR	Mon, Mar 14, 2022	8.99	9.11	8.20	8.33
3041	NASDAQ	VTNR	Fri, Mar 11, 2022	8.93	9.27	8.54	9.24
3040	NASDAQ	VTNR	Thu, Mar 10, 2022	8.12	9.05	8.12	8.90
3039	NASDAQ	VTNR	Wed, Mar 9, 2022	7.54	8.39	7.36	8.13
3038	NASDAQ	VTNR	Tue, Mar 8, 2022	7.46	8.10	6.75	7.66
3037	NASDAQ	VTNR	Mon, Mar 7, 2022	6.67	6.76	6.05	6.17
3036	NASDAQ	VTNR	Fri, Mar 4, 2022	6.68	7.00	6.39	6.52
3035	NASDAQ	VTNR	Thu, Mar 3, 2022	6.78	6.84	6.44	6.60
3034	NASDAQ	VTNR	Wed, Mar 2, 2022	6.75	6.86	6.28	6.78
3033	NASDAQ	VTNR	Tue, Mar 1, 2022	6.53	6.77	6.30	6.62
3032	NASDAQ	VTNR	Mon, Feb 28, 2022	5.97	6.69	5.97	6.65
3031	NASDAQ	VTNR	Fri, Feb 25, 2022	5.66	5.93	5.45	5.87
3030	NASDAQ	VTNR	Thu, Feb 24, 2022	5.00	5.61	5.00	5.58
3029	NASDAQ	VTNR	Wed, Feb 23, 2022	5.19	5.81	5.15	5.25
3028	NASDAQ	VTNR	Tue, Feb 22, 2022	4.99	5.10	4.82	4.98
3027	NASDAQ	VTNR	Fri, Feb 18, 2022	5.24	5.41	4.89	5.02
3026	NASDAQ	VTNR	Thu, Feb 17, 2022	5.43	5.46	5.01	5.40
3025	NASDAQ	VTNR	Wed, Feb 16, 2022	5.24	5.24	4.90	5.01
3024	NASDAQ	VTNR	Tue, Feb 15, 2022	4.88	5.27	4.73	5.27
3023	NASDAQ	VTNR	Mon, Feb 14, 2022	4.94	5.02	4.74	4.78
3022	NASDAQ	VTNR	Fri, Feb 11, 2022	4.98	5.15	4.75	4.86
3021	NASDAQ	VTNR	Thu, Feb 10, 2022	5.27	5.54	4.78	4.90
3020	NASDAQ	VTNR	Wed, Feb 9, 2022	5.20	5.52	5.13	5.39
3019	NASDAQ	VTNR	Tue, Feb 8, 2022	5.11	5.23	4.92	5.13
3018	NASDAQ	VTNR	Mon, Feb 7, 2022	4.95	5.12	4.72	5.11
3017	NASDAQ	VTNR	Fri, Feb 4, 2022	4.48	4.96	4.48	4.88
3016	NASDAQ	VTNR	Thu, Feb 3, 2022	4.50	4.63	4.33	4.42
3015	NASDAQ	VTNR	Wed, Feb 2, 2022	4.71	4.82	4.39	4.67
3014	NASDAQ	VTNR	Tue, Feb 1, 2022	4.16	4.74	4.10	4.71
3013	NASDAQ	VTNR	Mon, Jan 31, 2022	3.67	4.19	3.67	4.13
3012	NASDAQ	VTNR	Fri, Jan 28, 2022	3.41	3.85	3.41	3.72
3011	NASDAQ	VTNR	Thu, Jan 27, 2022	3.68	3.68	3.30	3.38
3010	NASDAQ	VTNR	Wed, Jan 26, 2022	4.06	4.16	3.61	3.65
3009	NASDAQ	VTNR	Tue, Jan 25, 2022	3.88	3.88	3.57	3.81
3008	NASDAQ	VTNR	Mon, Jan 24, 2022	4.29	4.36	3.92	4.22
3007	NASDAQ	VTNR	Fri, Jan 21, 2022	4.65	4.76	4.41	4.45
3006	NASDAQ	VTNR	Thu, Jan 20, 2022	4.87	4.93	4.59	4.72
3005	NASDAQ	VTNR	Wed, Jan 19, 2022	5.12	5.23	4.66	4.74
3004	NASDAQ	VTNR	Tue, Jan 18, 2022	5.10	5.34	4.91	5.08
3003	NASDAQ	VTNR	Fri, Jan 14, 2022	5.06	5.31	4.97	5.12
3002	NASDAQ	VTNR	Thu, Jan 13, 2022	5.39	5.44	5.02	5.04
3001	NASDAQ	VTNR	Wed, Jan 12, 2022	5.14	5.41	5.02	5.25
3000	NASDAQ	VTNR	Tue, Jan 11, 2022	5.06	5.22	4.87	5.10
2999	NASDAQ	VTNR	Mon, Jan 10, 2022	4.91	5.14	4.84	5.06
2998	NASDAQ	VTNR	Fri, Jan 7, 2022	5.01	5.13	4.82	4.91
2997	NASDAQ	VTNR	Thu, Jan 6, 2022	4.80	5.02	4.60	4.97
2996	NASDAQ	VTNR	Wed, Jan 5, 2022	5.00	5.19	4.71	4.75
2995	NASDAQ	VTNR	Tue, Jan 4, 2022	4.95	5.21	4.71	5.03
2994	NASDAQ	VTNR	Mon, Jan 3, 2022	4.56	4.98	4.51	4.88
2993	NASDAQ	VTNR	Fri, Dec 31, 2021	4.52	4.64	4.50	4.53
2992	NASDAQ	VTNR	Thu, Dec 30, 2021	4.46	4.62	4.46	4.54
2991	NASDAQ	VTNR	Wed, Dec 29, 2021	4.36	4.55	4.33	4.44
2990	NASDAQ	VTNR	Tue, Dec 28, 2021	4.56	4.56	4.32	4.43
2989	NASDAQ	VTNR	Mon, Dec 27, 2021	4.43	4.63	4.35	4.50
2988	NASDAQ	VTNR	Thu, Dec 23, 2021	4.40	4.51	4.37	4.44
2987	NASDAQ	VTNR	Wed, Dec 22, 2021	4.35	4.49	4.30	4.43
2986	NASDAQ	VTNR	Tue, Dec 21, 2021	4.08	4.42	4.06	4.35
2985	NASDAQ	VTNR	Mon, Dec 20, 2021	4.15	4.17	3.94	4.05
2984	NASDAQ	VTNR	Fri, Dec 17, 2021	4.06	4.26	3.95	4.25
2983	NASDAQ	VTNR	Thu, Dec 16, 2021	4.33	4.50	4.02	4.06
2982	NASDAQ	VTNR	Wed, Dec 15, 2021	4.19	4.36	3.96	4.35
2981	NASDAQ	VTNR	Tue, Dec 14, 2021	4.20	4.40	4.14	4.20
2980	NASDAQ	VTNR	Mon, Dec 13, 2021	4.42	4.43	4.12	4.27
2979	NASDAQ	VTNR	Fri, Dec 10, 2021	4.52	4.60	4.30	4.32
2978	NASDAQ	VTNR	Thu, Dec 9, 2021	4.59	4.65	4.36	4.45
2977	NASDAQ	VTNR	Wed, Dec 8, 2021	4.66	4.68	4.48	4.60
2976	NASDAQ	VTNR	Tue, Dec 7, 2021	4.62	4.83	4.58	4.63
2975	NASDAQ	VTNR	Mon, Dec 6, 2021	4.42	4.52	4.17	4.51
2974	NASDAQ	VTNR	Fri, Dec 3, 2021	4.77	4.77	4.36	4.46
2973	NASDAQ	VTNR	Thu, Dec 2, 2021	5.15	5.22	4.66	4.69
2972	NASDAQ	VTNR	Wed, Dec 1, 2021	5.42	6.22	5.17	5.21
2971	NASDAQ	VTNR	Tue, Nov 30, 2021	4.84	5.07	4.81	4.92
2970	NASDAQ	VTNR	Mon, Nov 29, 2021	4.88	4.97	4.71	4.92
2969	NASDAQ	VTNR	Fri, Nov 26, 2021	4.81	5.00	4.66	4.76
2968	NASDAQ	VTNR	Wed, Nov 24, 2021	4.48	5.17	4.45	5.04
2967	NASDAQ	VTNR	Tue, Nov 23, 2021	4.48	4.68	4.42	4.50
2966	NASDAQ	VTNR	Mon, Nov 22, 2021	4.57	4.70	4.39	4.50
2965	NASDAQ	VTNR	Fri, Nov 19, 2021	4.65	4.78	4.58	4.58
2964	NASDAQ	VTNR	Thu, Nov 18, 2021	4.50	4.75	4.50	4.72
2963	NASDAQ	VTNR	Wed, Nov 17, 2021	4.58	4.77	4.48	4.50
2962	NASDAQ	VTNR	Tue, Nov 16, 2021	4.38	4.76	4.27	4.62
2961	NASDAQ	VTNR	Mon, Nov 15, 2021	4.62	4.64	4.31	4.36
2960	NASDAQ	VTNR	Fri, Nov 12, 2021	4.72	4.77	4.55	4.63
2959	NASDAQ	VTNR	Thu, Nov 11, 2021	4.67	4.74	4.54	4.71
2958	NASDAQ	VTNR	Wed, Nov 10, 2021	4.55	4.70	4.43	4.61
2957	NASDAQ	VTNR	Tue, Nov 9, 2021	5.08	5.31	4.49	4.56
2956	NASDAQ	VTNR	Mon, Nov 8, 2021	4.72	4.95	4.69	4.72
2955	NASDAQ	VTNR	Fri, Nov 5, 2021	4.85	4.85	4.62	4.72
2954	NASDAQ	VTNR	Thu, Nov 4, 2021	4.99	5.01	4.69	4.78
2953	NASDAQ	VTNR	Wed, Nov 3, 2021	4.98	5.12	4.83	4.92
2952	NASDAQ	VTNR	Tue, Nov 2, 2021	5.09	5.10	4.95	5.01
2951	NASDAQ	VTNR	Mon, Nov 1, 2021	4.93	5.18	4.86	5.10
2950	NASDAQ	VTNR	Fri, Oct 29, 2021	4.76	4.93	4.64	4.89
2949	NASDAQ	VTNR	Thu, Oct 28, 2021	4.61	4.99	4.58	4.82
2948	NASDAQ	VTNR	Wed, Oct 27, 2021	4.43	4.85	4.33	4.66
2947	NASDAQ	VTNR	Tue, Oct 26, 2021	4.50	4.58	4.06	4.28
2946	NASDAQ	VTNR	Mon, Oct 25, 2021	4.97	5.54	4.85	5.33
2945	NASDAQ	VTNR	Fri, Oct 22, 2021	5.07	5.10	4.77	4.92
2944	NASDAQ	VTNR	Thu, Oct 21, 2021	5.20	5.26	4.99	5.11
2943	NASDAQ	VTNR	Wed, Oct 20, 2021	5.04	5.21	5.02	5.06
2942	NASDAQ	VTNR	Tue, Oct 19, 2021	5.10	5.22	4.97	5.06
2941	NASDAQ	VTNR	Mon, Oct 18, 2021	4.99	5.13	4.93	5.07
2940	NASDAQ	VTNR	Fri, Oct 15, 2021	5.19	5.19	4.91	4.94
2939	NASDAQ	VTNR	Thu, Oct 14, 2021	5.27	5.27	5.03	5.11
2938	NASDAQ	VTNR	Wed, Oct 13, 2021	5.45	5.50	5.21	5.22
2937	NASDAQ	VTNR	Tue, Oct 12, 2021	5.61	5.75	5.42	5.46
2936	NASDAQ	VTNR	Mon, Oct 11, 2021	5.27	5.62	5.19	5.56
2935	NASDAQ	VTNR	Fri, Oct 8, 2021	5.33	5.36	5.16	5.22
2934	NASDAQ	VTNR	Thu, Oct 7, 2021	5.10	5.47	5.05	5.33
2933	NASDAQ	VTNR	Wed, Oct 6, 2021	5.27	5.44	5.00	5.10
2932	NASDAQ	VTNR	Tue, Oct 5, 2021	6.13	6.43	5.20	5.45
2931	NASDAQ	VTNR	Mon, Oct 4, 2021	5.73	6.23	5.52	6.07
2930	NASDAQ	VTNR	Fri, Oct 1, 2021	5.24	5.70	5.13	5.66
2929	NASDAQ	VTNR	Thu, Sep 30, 2021	5.07	5.46	4.92	5.24
2928	NASDAQ	VTNR	Wed, Sep 29, 2021	5.19	5.20	5.03	5.05
2927	NASDAQ	VTNR	Tue, Sep 28, 2021	5.43	5.50	5.14	5.14
2926	NASDAQ	VTNR	Mon, Sep 27, 2021	5.42	5.76	5.40	5.45
2925	NASDAQ	VTNR	Fri, Sep 24, 2021	5.56	5.72	5.40	5.41
2924	NASDAQ	VTNR	Thu, Sep 23, 2021	5.80	5.87	5.52	5.60
2923	NASDAQ	VTNR	Wed, Sep 22, 2021	6.05	6.09	5.67	5.78
2922	NASDAQ	VTNR	Tue, Sep 21, 2021	5.92	6.18	5.81	6.04
2921	NASDAQ	VTNR	Mon, Sep 20, 2021	5.77	6.23	5.72	5.85
2920	NASDAQ	VTNR	Fri, Sep 17, 2021	6.18	6.30	5.97	6.09
2919	NASDAQ	VTNR	Thu, Sep 16, 2021	6.59	6.65	6.17	6.20
2918	NASDAQ	VTNR	Wed, Sep 15, 2021	6.49	6.74	6.44	6.68
2917	NASDAQ	VTNR	Tue, Sep 14, 2021	6.78	6.95	6.33	6.38
2916	NASDAQ	VTNR	Mon, Sep 13, 2021	6.84	6.96	6.55	6.74
2915	NASDAQ	VTNR	Fri, Sep 10, 2021	6.91	7.10	6.76	6.76
2914	NASDAQ	VTNR	Thu, Sep 9, 2021	6.85	7.09	6.72	6.83
2913	NASDAQ	VTNR	Wed, Sep 8, 2021	7.14	7.21	6.88	6.93
2912	NASDAQ	VTNR	Tue, Sep 7, 2021	7.24	7.40	7.09	7.13
2911	NASDAQ	VTNR	Fri, Sep 3, 2021	7.43	7.51	7.21	7.21
2910	NASDAQ	VTNR	Thu, Sep 2, 2021	7.50	7.89	7.43	7.47
2909	NASDAQ	VTNR	Wed, Sep 1, 2021	7.55	7.58	7.34	7.42
2908	NASDAQ	VTNR	Tue, Aug 31, 2021	7.30	7.67	7.30	7.54
2907	NASDAQ	VTNR	Mon, Aug 30, 2021	7.94	7.98	7.14	7.32
2906	NASDAQ	VTNR	Fri, Aug 27, 2021	7.50	8.14	7.50	7.93
2905	NASDAQ	VTNR	Thu, Aug 26, 2021	7.68	7.84	7.44	7.49
2904	NASDAQ	VTNR	Wed, Aug 25, 2021	7.82	7.99	7.69	7.75
2903	NASDAQ	VTNR	Tue, Aug 24, 2021	7.72	8.02	7.65	7.80
2902	NASDAQ	VTNR	Mon, Aug 23, 2021	7.60	7.87	7.45	7.58
2901	NASDAQ	VTNR	Fri, Aug 20, 2021	7.63	7.85	7.49	7.49
2900	NASDAQ	VTNR	Thu, Aug 19, 2021	7.72	7.77	7.37	7.59
2899	NASDAQ	VTNR	Wed, Aug 18, 2021	7.71	8.14	7.45	7.79
2898	NASDAQ	VTNR	Tue, Aug 17, 2021	7.65	7.95	7.51	7.71
2897	NASDAQ	VTNR	Mon, Aug 16, 2021	8.00	8.01	7.60	7.73
2896	NASDAQ	VTNR	Fri, Aug 13, 2021	8.52	8.85	8.11	8.11
2895	NASDAQ	VTNR	Thu, Aug 12, 2021	8.19	8.73	8.12	8.54
2894	NASDAQ	VTNR	Wed, Aug 11, 2021	8.31	8.34	7.69	8.26
2893	NASDAQ	VTNR	Tue, Aug 10, 2021	8.31	8.84	8.06	8.31
2892	NASDAQ	VTNR	Mon, Aug 9, 2021	8.68	9.23	8.36	9.10
2891	NASDAQ	VTNR	Fri, Aug 6, 2021	8.75	8.78	8.30	8.75
2890	NASDAQ	VTNR	Thu, Aug 5, 2021	8.42	8.90	8.42	8.66
2889	NASDAQ	VTNR	Wed, Aug 4, 2021	8.51	8.76	8.34	8.40
2888	NASDAQ	VTNR	Tue, Aug 3, 2021	8.83	8.83	8.26	8.64
2887	NASDAQ	VTNR	Mon, Aug 2, 2021	8.69	9.20	8.63	8.92
2886	NASDAQ	VTNR	Fri, Jul 30, 2021	8.70	8.85	8.54	8.61
2885	NASDAQ	VTNR	Thu, Jul 29, 2021	8.74	9.07	8.55	8.76
2884	NASDAQ	VTNR	Wed, Jul 28, 2021	8.41	9.13	8.41	8.74
2883	NASDAQ	VTNR	Tue, Jul 27, 2021	8.57	8.74	8.03	8.24
2882	NASDAQ	VTNR	Mon, Jul 26, 2021	8.45	8.89	8.45	8.60
2881	NASDAQ	VTNR	Fri, Jul 23, 2021	8.91	8.97	8.43	8.55
2880	NASDAQ	VTNR	Thu, Jul 22, 2021	9.31	9.44	8.92	8.94
2879	NASDAQ	VTNR	Wed, Jul 21, 2021	8.95	9.49	8.93	9.40
2878	NASDAQ	VTNR	Tue, Jul 20, 2021	8.57	9.30	8.28	9.11
2877	NASDAQ	VTNR	Mon, Jul 19, 2021	8.00	8.68	7.81	8.63
2876	NASDAQ	VTNR	Fri, Jul 16, 2021	8.55	8.70	8.19	8.21
2875	NASDAQ	VTNR	Thu, Jul 15, 2021	9.00	9.42	8.38	8.56
2874	NASDAQ	VTNR	Wed, Jul 14, 2021	9.78	10.11	9.21	9.24
2873	NASDAQ	VTNR	Tue, Jul 13, 2021	10.22	10.26	9.61	9.70
2872	NASDAQ	VTNR	Mon, Jul 12, 2021	10.50	10.66	10.22	10.52
2871	NASDAQ	VTNR	Fri, Jul 9, 2021	10.53	10.53	10.17	10.45
2870	NASDAQ	VTNR	Thu, Jul 8, 2021	10.10	10.95	9.77	10.53
2869	NASDAQ	VTNR	Wed, Jul 7, 2021	10.95	11.40	10.32	10.49
2868	NASDAQ	VTNR	Tue, Jul 6, 2021	11.12	11.45	10.46	11.19
2867	NASDAQ	VTNR	Fri, Jul 2, 2021	12.43	12.45	10.97	11.04
2866	NASDAQ	VTNR	Thu, Jul 1, 2021	12.80	13.72	11.85	12.04
2865	NASDAQ	VTNR	Wed, Jun 30, 2021	13.76	14.32	12.15	13.23
2864	NASDAQ	VTNR	Tue, Jun 29, 2021	9.82	10.79	9.70	10.27
2863	NASDAQ	VTNR	Mon, Jun 28, 2021	9.62	10.08	8.75	9.94
2862	NASDAQ	VTNR	Fri, Jun 25, 2021	8.37	9.64	8.18	9.33
2861	NASDAQ	VTNR	Thu, Jun 24, 2021	8.45	9.19	8.16	8.42
2860	NASDAQ	VTNR	Wed, Jun 23, 2021	7.18	8.74	7.01	8.67
2859	NASDAQ	VTNR	Tue, Jun 22, 2021	7.44	7.44	6.89	7.35
2858	NASDAQ	VTNR	Mon, Jun 21, 2021	7.53	7.59	7.25	7.50
2857	NASDAQ	VTNR	Fri, Jun 18, 2021	7.84	7.88	7.42	7.44
2856	NASDAQ	VTNR	Thu, Jun 17, 2021	7.70	8.05	7.51	7.76
2855	NASDAQ	VTNR	Wed, Jun 16, 2021	7.86	7.96	7.57	7.72
2854	NASDAQ	VTNR	Tue, Jun 15, 2021	8.16	8.32	7.62	7.94
2853	NASDAQ	VTNR	Mon, Jun 14, 2021	8.14	8.72	8.01	8.27
2852	NASDAQ	VTNR	Fri, Jun 11, 2021	8.62	8.73	7.80	7.97
2851	NASDAQ	VTNR	Thu, Jun 10, 2021	8.08	9.32	7.99	8.80
2850	NASDAQ	VTNR	Wed, Jun 9, 2021	8.17	8.33	7.82	7.83
2849	NASDAQ	VTNR	Tue, Jun 8, 2021	8.92	8.98	7.71	8.49
2848	NASDAQ	VTNR	Mon, Jun 7, 2021	8.87	9.07	8.69	8.89
2847	NASDAQ	VTNR	Fri, Jun 4, 2021	9.55	9.61	8.55	8.76
2846	NASDAQ	VTNR	Thu, Jun 3, 2021	7.89	9.75	7.55	9.39
2845	NASDAQ	VTNR	Wed, Jun 2, 2021	7.94	8.56	7.50	8.10
2844	NASDAQ	VTNR	Tue, Jun 1, 2021	9.50	10.88	8.41	8.59
2843	NASDAQ	VTNR	Fri, May 28, 2021	6.08	8.38	5.63	7.81
2842	NASDAQ	VTNR	Thu, May 27, 2021	4.49	5.20	3.55	3.99
2841	NASDAQ	VTNR	Wed, May 26, 2021	1.79	1.81	1.73	1.78
2840	NASDAQ	VTNR	Tue, May 25, 2021	1.80	1.85	1.73	1.75
2839	NASDAQ	VTNR	Mon, May 24, 2021	1.82	1.82	1.76	1.79
2838	NASDAQ	VTNR	Fri, May 21, 2021	1.85	1.88	1.76	1.81
2837	NASDAQ	VTNR	Thu, May 20, 2021	1.80	1.85	1.76	1.83
2836	NASDAQ	VTNR	Wed, May 19, 2021	1.79	1.82	1.71	1.79
2835	NASDAQ	VTNR	Tue, May 18, 2021	1.98	2.00	1.83	1.84
2834	NASDAQ	VTNR	Mon, May 17, 2021	1.84	2.00	1.76	1.99
2833	NASDAQ	VTNR	Fri, May 14, 2021	1.69	1.92	1.57	1.92
2832	NASDAQ	VTNR	Thu, May 13, 2021	1.54	1.72	1.42	1.70
2831	NASDAQ	VTNR	Wed, May 12, 2021	1.33	1.44	1.28	1.38
2830	NASDAQ	VTNR	Tue, May 11, 2021	1.28	1.37	1.26	1.35
2829	NASDAQ	VTNR	Mon, May 10, 2021	1.38	1.38	1.30	1.35
2828	NASDAQ	VTNR	Fri, May 7, 2021	1.41	1.42	1.35	1.38
2827	NASDAQ	VTNR	Thu, May 6, 2021	1.42	1.42	1.33	1.35
2826	NASDAQ	VTNR	Wed, May 5, 2021	1.38	1.47	1.32	1.42
2825	NASDAQ	VTNR	Tue, May 4, 2021	1.38	1.42	1.30	1.40
2824	NASDAQ	VTNR	Mon, May 3, 2021	1.40	1.44	1.34	1.42
2823	NASDAQ	VTNR	Fri, Apr 30, 2021	1.38	1.44	1.36	1.36
2822	NASDAQ	VTNR	Thu, Apr 29, 2021	1.54	1.55	1.38	1.44
2821	NASDAQ	VTNR	Wed, Apr 28, 2021	1.43	1.53	1.41	1.53
2820	NASDAQ	VTNR	Tue, Apr 27, 2021	1.45	1.50	1.39	1.45
2819	NASDAQ	VTNR	Mon, Apr 26, 2021	1.39	1.47	1.35	1.39
2818	NASDAQ	VTNR	Fri, Apr 23, 2021	1.26	1.39	1.25	1.37
2817	NASDAQ	VTNR	Thu, Apr 22, 2021	1.26	1.35	1.23	1.27
2816	NASDAQ	VTNR	Wed, Apr 21, 2021	1.19	1.29	1.19	1.25
2815	NASDAQ	VTNR	Tue, Apr 20, 2021	1.27	1.28	1.17	1.21
2814	NASDAQ	VTNR	Mon, Apr 19, 2021	1.30	1.33	1.22	1.28
2813	NASDAQ	VTNR	Fri, Apr 16, 2021	1.25	1.33	1.21	1.29
2812	NASDAQ	VTNR	Thu, Apr 15, 2021	1.33	1.38	1.25	1.25
2811	NASDAQ	VTNR	Wed, Apr 14, 2021	1.37	1.42	1.35	1.39
2810	NASDAQ	VTNR	Tue, Apr 13, 2021	1.35	1.41	1.29	1.38
2809	NASDAQ	VTNR	Mon, Apr 12, 2021	1.55	1.56	1.37	1.39
2808	NASDAQ	VTNR	Fri, Apr 9, 2021	1.50	1.62	1.48	1.55
2807	NASDAQ	VTNR	Thu, Apr 8, 2021	1.45	1.57	1.45	1.53
2806	NASDAQ	VTNR	Wed, Apr 7, 2021	1.48	1.57	1.47	1.50
2805	NASDAQ	VTNR	Tue, Apr 6, 2021	1.56	1.57	1.47	1.50
2804	NASDAQ	VTNR	Mon, Apr 5, 2021	1.55	1.62	1.50	1.58
2803	NASDAQ	VTNR	Thu, Apr 1, 2021	1.42	1.58	1.41	1.55
2802	NASDAQ	VTNR	Wed, Mar 31, 2021	1.32	1.44	1.32	1.41
2801	NASDAQ	VTNR	Tue, Mar 30, 2021	1.20	1.34	1.20	1.30
2800	NASDAQ	VTNR	Mon, Mar 29, 2021	1.27	1.31	1.21	1.24
2799	NASDAQ	VTNR	Fri, Mar 26, 2021	1.38	1.39	1.26	1.29
2798	NASDAQ	VTNR	Thu, Mar 25, 2021	1.20	1.36	1.20	1.35
2797	NASDAQ	VTNR	Wed, Mar 24, 2021	1.38	1.43	1.30	1.31
2796	NASDAQ	VTNR	Tue, Mar 23, 2021	1.54	1.54	1.36	1.38
2795	NASDAQ	VTNR	Mon, Mar 22, 2021	1.55	1.61	1.45	1.58
2794	NASDAQ	VTNR	Fri, Mar 19, 2021	1.45	1.57	1.45	1.51
2793	NASDAQ	VTNR	Thu, Mar 18, 2021	1.54	1.60	1.42	1.45
2792	NASDAQ	VTNR	Wed, Mar 17, 2021	1.50	1.60	1.48	1.59
2791	NASDAQ	VTNR	Tue, Mar 16, 2021	1.68	1.68	1.51	1.55
2790	NASDAQ	VTNR	Mon, Mar 15, 2021	1.44	1.73	1.44	1.67
2789	NASDAQ	VTNR	Fri, Mar 12, 2021	1.38	1.51	1.38	1.44
2788	NASDAQ	VTNR	Thu, Mar 11, 2021	1.38	1.48	1.35	1.48
2787	NASDAQ	VTNR	Wed, Mar 10, 2021	1.31	1.39	1.27	1.34
2786	NASDAQ	VTNR	Tue, Mar 9, 2021	1.38	1.43	1.14	1.30
2785	NASDAQ	VTNR	Mon, Mar 8, 2021	1.37	1.42	1.18	1.27
2784	NASDAQ	VTNR	Fri, Mar 5, 2021	1.40	1.44	1.17	1.37
2783	NASDAQ	VTNR	Thu, Mar 4, 2021	1.57	1.65	1.33	1.42
2782	NASDAQ	VTNR	Wed, Mar 3, 2021	1.66	1.70	1.56	1.58
2781	NASDAQ	VTNR	Tue, Mar 2, 2021	1.75	1.78	1.62	1.67
2780	NASDAQ	VTNR	Mon, Mar 1, 2021	1.65	1.96	1.60	1.77
2779	NASDAQ	VTNR	Fri, Feb 26, 2021	1.70	1.74	1.53	1.54
2778	NASDAQ	VTNR	Thu, Feb 25, 2021	1.77	1.88	1.64	1.67
2777	NASDAQ	VTNR	Wed, Feb 24, 2021	1.83	2.03	1.71	1.81
2776	NASDAQ	VTNR	Tue, Feb 23, 2021	1.81	1.90	1.56	1.81
2775	NASDAQ	VTNR	Mon, Feb 22, 2021	2.04	2.10	1.97	1.97
2774	NASDAQ	VTNR	Fri, Feb 19, 2021	2.09	2.20	2.03	2.12
2773	NASDAQ	VTNR	Thu, Feb 18, 2021	2.05	2.05	1.87	1.92
2772	NASDAQ	VTNR	Wed, Feb 17, 2021	2.07	2.11	1.98	2.07
2771	NASDAQ	VTNR	Tue, Feb 16, 2021	2.21	2.24	2.04	2.13
2770	NASDAQ	VTNR	Fri, Feb 12, 2021	2.06	2.19	2.00	2.12
2769	NASDAQ	VTNR	Thu, Feb 11, 2021	2.28	2.30	2.06	2.13
2768	NASDAQ	VTNR	Wed, Feb 10, 2021	2.29	2.34	2.10	2.23
2767	NASDAQ	VTNR	Tue, Feb 9, 2021	2.37	2.76	2.24	2.34
2766	NASDAQ	VTNR	Mon, Feb 8, 2021	2.08	2.51	1.90	2.51
2765	NASDAQ	VTNR	Fri, Feb 5, 2021	2.29	2.29	2.05	2.11
2764	NASDAQ	VTNR	Thu, Feb 4, 2021	2.40	2.45	2.10	2.26
2763	NASDAQ	VTNR	Wed, Feb 3, 2021	1.94	2.30	1.90	2.30
2762	NASDAQ	VTNR	Tue, Feb 2, 2021	1.98	1.98	1.79	1.89
2761	NASDAQ	VTNR	Mon, Feb 1, 2021	1.85	1.94	1.65	1.88
2760	NASDAQ	VTNR	Fri, Jan 29, 2021	1.75	1.86	1.64	1.65
2759	NASDAQ	VTNR	Thu, Jan 28, 2021	2.08	2.10	1.52	1.72
2758	NASDAQ	VTNR	Wed, Jan 27, 2021	2.21	2.39	2.00	2.10
2757	NASDAQ	VTNR	Tue, Jan 26, 2021	2.18	3.14	2.06	2.38
2756	NASDAQ	VTNR	Mon, Jan 25, 2021	1.50	1.63	1.34	1.63
2755	NASDAQ	VTNR	Fri, Jan 22, 2021	1.09	1.30	1.05	1.28
2754	NASDAQ	VTNR	Thu, Jan 21, 2021	1.03	1.09	1.00	1.09
2753	NASDAQ	VTNR	Wed, Jan 20, 2021	1.06	1.10	0.97	1.08
2752	NASDAQ	VTNR	Tue, Jan 19, 2021	1.14	1.15	1.04	1.10
2751	NASDAQ	VTNR	Fri, Jan 15, 2021	1.15	1.17	0.96	1.14
2750	NASDAQ	VTNR	Thu, Jan 14, 2021	1.12	1.45	0.96	1.13
2749	NASDAQ	VTNR	Wed, Jan 13, 2021	0.90	0.90	0.83	0.89
2748	NASDAQ	VTNR	Tue, Jan 12, 2021	0.86	0.88	0.82	0.87
2747	NASDAQ	VTNR	Mon, Jan 11, 2021	0.80	0.86	0.80	0.86
2746	NASDAQ	VTNR	Fri, Jan 8, 2021	0.88	0.89	0.80	0.82
2745	NASDAQ	VTNR	Thu, Jan 7, 2021	0.88	0.91	0.81	0.88
2744	NASDAQ	VTNR	Wed, Jan 6, 2021	0.83	0.89	0.81	0.84
2743	NASDAQ	VTNR	Tue, Jan 5, 2021	0.75	0.87	0.72	0.81
2742	NASDAQ	VTNR	Mon, Jan 4, 2021	0.76	0.81	0.72	0.76
2741	NASDAQ	VTNR	Thu, Dec 31, 2020	0.72	0.73	0.67	0.71
2740	NASDAQ	VTNR	Wed, Dec 30, 2020	0.71	0.72	0.69	0.69
2739	NASDAQ	VTNR	Tue, Dec 29, 2020	0.74	0.80	0.67	0.69
2738	NASDAQ	VTNR	Mon, Dec 28, 2020	0.67	0.71	0.65	0.69
2737	NASDAQ	VTNR	Thu, Dec 24, 2020	0.70	0.70	0.63	0.67
2736	NASDAQ	VTNR	Wed, Dec 23, 2020	0.68	0.69	0.66	0.68
2735	NASDAQ	VTNR	Tue, Dec 22, 2020	0.67	0.69	0.66	0.67
2734	NASDAQ	VTNR	Mon, Dec 21, 2020	0.65	0.66	0.61	0.65
2733	NASDAQ	VTNR	Fri, Dec 18, 2020	0.68	0.68	0.63	0.65
2732	NASDAQ	VTNR	Thu, Dec 17, 2020	0.67	0.67	0.62	0.64
2731	NASDAQ	VTNR	Wed, Dec 16, 2020	0.65	0.69	0.62	0.64
2730	NASDAQ	VTNR	Tue, Dec 15, 2020	0.68	0.69	0.63	0.65
2729	NASDAQ	VTNR	Mon, Dec 14, 2020	0.72	0.74	0.66	0.67
2728	NASDAQ	VTNR	Fri, Dec 11, 2020	0.71	0.74	0.69	0.72
2727	NASDAQ	VTNR	Thu, Dec 10, 2020	0.70	0.74	0.65	0.72
2726	NASDAQ	VTNR	Wed, Dec 9, 2020	0.73	0.76	0.71	0.71
2725	NASDAQ	VTNR	Tue, Dec 8, 2020	0.76	0.76	0.73	0.74
2724	NASDAQ	VTNR	Mon, Dec 7, 2020	0.80	0.80	0.72	0.73
2723	NASDAQ	VTNR	Fri, Dec 4, 2020	0.75	0.82	0.75	0.80
2722	NASDAQ	VTNR	Thu, Dec 3, 2020	0.74	0.78	0.74	0.76
2721	NASDAQ	VTNR	Wed, Dec 2, 2020	0.68	0.77	0.67	0.74
2720	NASDAQ	VTNR	Tue, Dec 1, 2020	0.75	0.76	0.67	0.70
2719	NASDAQ	VTNR	Mon, Nov 30, 2020	0.79	0.79	0.70	0.75
2718	NASDAQ	VTNR	Fri, Nov 27, 2020	0.75	0.75	0.65	0.74
2717	NASDAQ	VTNR	Wed, Nov 25, 2020	0.85	1.00	0.70	0.73
2716	NASDAQ	VTNR	Tue, Nov 24, 2020	0.64	0.76	0.62	0.74
2715	NASDAQ	VTNR	Mon, Nov 23, 2020	0.55	0.61	0.53	0.61
2714	NASDAQ	VTNR	Fri, Nov 20, 2020	0.50	0.55	0.50	0.53
2713	NASDAQ	VTNR	Thu, Nov 19, 2020	0.53	0.53	0.47	0.51
2712	NASDAQ	VTNR	Wed, Nov 18, 2020	0.48	0.54	0.48	0.51
2711	NASDAQ	VTNR	Tue, Nov 17, 2020	0.48	0.49	0.47	0.48
2710	NASDAQ	VTNR	Mon, Nov 16, 2020	0.46	0.49	0.46	0.47
2709	NASDAQ	VTNR	Fri, Nov 13, 2020	0.48	0.48	0.45	0.47
2708	NASDAQ	VTNR	Thu, Nov 12, 2020	0.48	0.48	0.44	0.45
2707	NASDAQ	VTNR	Wed, Nov 11, 2020	0.45	0.47	0.44	0.46
2706	NASDAQ	VTNR	Tue, Nov 10, 2020	0.48	0.48	0.44	0.46
2705	NASDAQ	VTNR	Mon, Nov 9, 2020	0.43	0.47	0.41	0.47
2704	NASDAQ	VTNR	Fri, Nov 6, 2020	0.41	0.43	0.41	0.42
2703	NASDAQ	VTNR	Thu, Nov 5, 2020	0.43	0.44	0.40	0.42
2702	NASDAQ	VTNR	Wed, Nov 4, 2020	0.42	0.46	0.41	0.44
2701	NASDAQ	VTNR	Tue, Nov 3, 2020	0.43	0.43	0.41	0.43
2700	NASDAQ	VTNR	Mon, Nov 2, 2020	0.42	0.43	0.42	0.43
2699	NASDAQ	VTNR	Fri, Oct 30, 2020	0.42	0.43	0.40	0.41
2698	NASDAQ	VTNR	Thu, Oct 29, 2020	0.42	0.43	0.40	0.42
2697	NASDAQ	VTNR	Wed, Oct 28, 2020	0.42	0.42	0.40	0.41
2696	NASDAQ	VTNR	Tue, Oct 27, 2020	0.45	0.46	0.40	0.42
2695	NASDAQ	VTNR	Mon, Oct 26, 2020	0.44	0.45	0.43	0.44
2694	NASDAQ	VTNR	Fri, Oct 23, 2020	0.48	0.48	0.45	0.45
2693	NASDAQ	VTNR	Thu, Oct 22, 2020	0.44	0.47	0.44	0.45
2692	NASDAQ	VTNR	Wed, Oct 21, 2020	0.47	0.48	0.43	0.44
2691	NASDAQ	VTNR	Tue, Oct 20, 2020	0.49	0.49	0.47	0.48
2690	NASDAQ	VTNR	Mon, Oct 19, 2020	0.47	0.50	0.47	0.49
2689	NASDAQ	VTNR	Fri, Oct 16, 2020	0.49	0.50	0.47	0.48
2688	NASDAQ	VTNR	Thu, Oct 15, 2020	0.50	0.52	0.47	0.49
2687	NASDAQ	VTNR	Wed, Oct 14, 2020	0.55	0.55	0.49	0.51
2686	NASDAQ	VTNR	Tue, Oct 13, 2020	0.61	0.62	0.52	0.58
2685	NASDAQ	VTNR	Mon, Oct 12, 2020	0.49	0.51	0.48	0.50
2684	NASDAQ	VTNR	Fri, Oct 9, 2020	0.65	0.66	0.51	0.54
2683	NASDAQ	VTNR	Thu, Oct 8, 2020	0.49	0.75	0.49	0.57
2682	NASDAQ	VTNR	Wed, Oct 7, 2020	0.51	0.52	0.48	0.49
2681	NASDAQ	VTNR	Tue, Oct 6, 2020	0.49	0.52	0.49	0.50
2680	NASDAQ	VTNR	Mon, Oct 5, 2020	0.49	0.52	0.49	0.50
2679	NASDAQ	VTNR	Fri, Oct 2, 2020	0.52	0.52	0.48	0.51
2678	NASDAQ	VTNR	Thu, Oct 1, 2020	0.50	0.52	0.49	0.50
2677	NASDAQ	VTNR	Wed, Sep 30, 2020	0.51	0.54	0.48	0.50
2676	NASDAQ	VTNR	Tue, Sep 29, 2020	0.52	0.55	0.51	0.54
2675	NASDAQ	VTNR	Mon, Sep 28, 2020	0.47	0.54	0.47	0.52
2674	NASDAQ	VTNR	Fri, Sep 25, 2020	0.49	0.52	0.47	0.47
2673	NASDAQ	VTNR	Thu, Sep 24, 2020	0.43	0.48	0.43	0.48
2672	NASDAQ	VTNR	Wed, Sep 23, 2020	0.46	0.48	0.43	0.45
2671	NASDAQ	VTNR	Tue, Sep 22, 2020	0.47	0.48	0.45	0.46
2670	NASDAQ	VTNR	Mon, Sep 21, 2020	0.47	0.47	0.45	0.47
2669	NASDAQ	VTNR	Fri, Sep 18, 2020	0.49	0.49	0.46	0.48
2668	NASDAQ	VTNR	Thu, Sep 17, 2020	0.50	0.50	0.47	0.49
2667	NASDAQ	VTNR	Wed, Sep 16, 2020	0.51	0.51	0.48	0.48
2666	NASDAQ	VTNR	Tue, Sep 15, 2020	0.50	0.51	0.49	0.51
2665	NASDAQ	VTNR	Mon, Sep 14, 2020	0.50	0.50	0.48	0.50
2664	NASDAQ	VTNR	Fri, Sep 11, 2020	0.52	0.54	0.50	0.50
2663	NASDAQ	VTNR	Thu, Sep 10, 2020	0.51	0.54	0.51	0.51
2662	NASDAQ	VTNR	Wed, Sep 9, 2020	0.53	0.55	0.50	0.51
2661	NASDAQ	VTNR	Tue, Sep 8, 2020	0.55	0.55	0.51	0.52
2660	NASDAQ	VTNR	Fri, Sep 4, 2020	0.54	0.55	0.51	0.55
2659	NASDAQ	VTNR	Thu, Sep 3, 2020	0.53	0.56	0.51	0.55
2658	NASDAQ	VTNR	Wed, Sep 2, 2020	0.57	0.58	0.50	0.55
2657	NASDAQ	VTNR	Tue, Sep 1, 2020	0.57	0.58	0.56	0.57
2656	NASDAQ	VTNR	Mon, Aug 31, 2020	0.62	0.62	0.56	0.57
2655	NASDAQ	VTNR	Fri, Aug 28, 2020	0.60	0.60	0.58	0.60
2654	NASDAQ	VTNR	Thu, Aug 27, 2020	0.62	0.65	0.56	0.58
2653	NASDAQ	VTNR	Wed, Aug 26, 2020	0.58	0.63	0.56	0.59
2652	NASDAQ	VTNR	Tue, Aug 25, 2020	0.62	0.62	0.58	0.58
2651	NASDAQ	VTNR	Mon, Aug 24, 2020	0.58	0.62	0.55	0.62
2650	NASDAQ	VTNR	Fri, Aug 21, 2020	0.63	0.64	0.57	0.59
2649	NASDAQ	VTNR	Thu, Aug 20, 2020	0.66	0.68	0.60	0.63
2648	NASDAQ	VTNR	Wed, Aug 19, 2020	0.62	0.70	0.60	0.68
2647	NASDAQ	VTNR	Tue, Aug 18, 2020	0.62	0.71	0.62	0.64
2646	NASDAQ	VTNR	Mon, Aug 17, 2020	0.63	0.63	0.55	0.59
2645	NASDAQ	VTNR	Fri, Aug 14, 2020	0.57	0.61	0.56	0.61
2644	NASDAQ	VTNR	Thu, Aug 13, 2020	0.60	0.65	0.58	0.59
2643	NASDAQ	VTNR	Wed, Aug 12, 2020	0.67	0.67	0.58	0.59
2642	NASDAQ	VTNR	Tue, Aug 11, 2020	0.61	0.68	0.61	0.68
2641	NASDAQ	VTNR	Mon, Aug 10, 2020	0.57	0.62	0.56	0.61
2640	NASDAQ	VTNR	Fri, Aug 7, 2020	0.56	0.58	0.55	0.58
2639	NASDAQ	VTNR	Thu, Aug 6, 2020	0.56	0.57	0.55	0.55
2638	NASDAQ	VTNR	Wed, Aug 5, 2020	0.56	0.59	0.55	0.56
2637	NASDAQ	VTNR	Tue, Aug 4, 2020	0.59	0.60	0.56	0.58
2636	NASDAQ	VTNR	Mon, Aug 3, 2020	0.56	0.57	0.54	0.57
2635	NASDAQ	VTNR	Fri, Jul 31, 2020	0.58	0.58	0.55	0.55
2634	NASDAQ	VTNR	Thu, Jul 30, 2020	0.56	0.59	0.54	0.58
2633	NASDAQ	VTNR	Wed, Jul 29, 2020	0.56	0.60	0.56	0.57
2632	NASDAQ	VTNR	Tue, Jul 28, 2020	0.58	0.60	0.56	0.58
2631	NASDAQ	VTNR	Mon, Jul 27, 2020	0.58	0.58	0.57	0.57
2630	NASDAQ	VTNR	Fri, Jul 24, 2020	0.59	0.61	0.58	0.59
2629	NASDAQ	VTNR	Thu, Jul 23, 2020	0.60	0.62	0.59	0.59
2628	NASDAQ	VTNR	Wed, Jul 22, 2020	0.60	0.63	0.58	0.60
2627	NASDAQ	VTNR	Tue, Jul 21, 2020	0.63	0.65	0.61	0.63
2626	NASDAQ	VTNR	Mon, Jul 20, 2020	0.62	0.64	0.62	0.62
2625	NASDAQ	VTNR	Fri, Jul 17, 2020	0.61	0.64	0.57	0.61
2624	NASDAQ	VTNR	Thu, Jul 16, 2020	0.59	0.62	0.58	0.62
2623	NASDAQ	VTNR	Wed, Jul 15, 2020	0.57	0.58	0.55	0.56
2622	NASDAQ	VTNR	Tue, Jul 14, 2020	0.60	0.60	0.57	0.57
2621	NASDAQ	VTNR	Mon, Jul 13, 2020	0.61	0.63	0.59	0.60
2620	NASDAQ	VTNR	Fri, Jul 10, 2020	0.61	0.63	0.60	0.61
2619	NASDAQ	VTNR	Thu, Jul 9, 2020	0.62	0.64	0.60	0.61
2618	NASDAQ	VTNR	Wed, Jul 8, 2020	0.64	0.66	0.61	0.62
2617	NASDAQ	VTNR	Tue, Jul 7, 2020	0.65	0.68	0.64	0.64
2616	NASDAQ	VTNR	Mon, Jul 6, 2020	0.66	0.70	0.64	0.65
2615	NASDAQ	VTNR	Thu, Jul 2, 2020	0.66	0.69	0.64	0.66
2614	NASDAQ	VTNR	Wed, Jul 1, 2020	0.71	0.71	0.65	0.65
2613	NASDAQ	VTNR	Tue, Jun 30, 2020	0.66	0.73	0.66	0.71
2612	NASDAQ	VTNR	Mon, Jun 29, 2020	0.70	0.71	0.65	0.66
2611	NASDAQ	VTNR	Fri, Jun 26, 2020	0.74	0.74	0.66	0.68
2610	NASDAQ	VTNR	Thu, Jun 25, 2020	0.68	0.72	0.68	0.72
2609	NASDAQ	VTNR	Wed, Jun 24, 2020	0.73	0.76	0.62	0.65
2608	NASDAQ	VTNR	Tue, Jun 23, 2020	0.75	0.78	0.73	0.73
2607	NASDAQ	VTNR	Mon, Jun 22, 2020	0.80	0.80	0.73	0.75
2606	NASDAQ	VTNR	Fri, Jun 19, 2020	0.76	0.80	0.75	0.76
2605	NASDAQ	VTNR	Thu, Jun 18, 2020	0.81	0.82	0.74	0.75
2604	NASDAQ	VTNR	Wed, Jun 17, 2020	0.80	0.82	0.77	0.79
2603	NASDAQ	VTNR	Tue, Jun 16, 2020	0.81	0.83	0.78	0.81
2602	NASDAQ	VTNR	Mon, Jun 15, 2020	0.79	0.83	0.75	0.80
2601	NASDAQ	VTNR	Fri, Jun 12, 2020	0.76	0.90	0.76	0.83
2600	NASDAQ	VTNR	Thu, Jun 11, 2020	0.76	0.77	0.69	0.77
2599	NASDAQ	VTNR	Wed, Jun 10, 2020	0.88	0.88	0.80	0.86
2598	NASDAQ	VTNR	Tue, Jun 9, 2020	1.00	1.00	0.88	0.88
2597	NASDAQ	VTNR	Mon, Jun 8, 2020	0.88	0.94	0.82	0.91
2596	NASDAQ	VTNR	Fri, Jun 5, 2020	0.70	0.79	0.70	0.78
2595	NASDAQ	VTNR	Thu, Jun 4, 2020	0.69	0.69	0.65	0.69
2594	NASDAQ	VTNR	Wed, Jun 3, 2020	0.68	0.70	0.65	0.67
2593	NASDAQ	VTNR	Tue, Jun 2, 2020	0.68	0.68	0.65	0.68
2592	NASDAQ	VTNR	Mon, Jun 1, 2020	0.68	0.68	0.65	0.67
2591	NASDAQ	VTNR	Fri, May 29, 2020	0.65	0.66	0.63	0.66
2590	NASDAQ	VTNR	Thu, May 28, 2020	0.67	0.68	0.65	0.66
2589	NASDAQ	VTNR	Wed, May 27, 2020	0.64	0.68	0.64	0.67
2588	NASDAQ	VTNR	Tue, May 26, 2020	0.62	0.69	0.62	0.66
2587	NASDAQ	VTNR	Fri, May 22, 2020	0.61	0.63	0.57	0.63
2586	NASDAQ	VTNR	Thu, May 21, 2020	0.65	0.65	0.61	0.61
2585	NASDAQ	VTNR	Wed, May 20, 2020	0.60	0.65	0.60	0.65
2584	NASDAQ	VTNR	Tue, May 19, 2020	0.65	0.66	0.60	0.65
2583	NASDAQ	VTNR	Mon, May 18, 2020	0.70	0.70	0.62	0.67
2582	NASDAQ	VTNR	Fri, May 15, 2020	0.64	0.65	0.58	0.60
2581	NASDAQ	VTNR	Thu, May 14, 2020	0.55	0.87	0.55	0.70
2580	NASDAQ	VTNR	Wed, May 13, 2020	0.65	0.65	0.53	0.58
2579	NASDAQ	VTNR	Tue, May 12, 2020	0.60	0.64	0.58	0.61
2578	NASDAQ	VTNR	Mon, May 11, 2020	0.63	0.66	0.62	0.62
2577	NASDAQ	VTNR	Fri, May 8, 2020	0.55	0.62	0.55	0.61
2576	NASDAQ	VTNR	Thu, May 7, 2020	0.54	0.55	0.52	0.55
2575	NASDAQ	VTNR	Wed, May 6, 2020	0.55	0.58	0.52	0.54
2574	NASDAQ	VTNR	Tue, May 5, 2020	0.56	0.59	0.54	0.55
2573	NASDAQ	VTNR	Mon, May 4, 2020	0.52	0.55	0.51	0.53
2572	NASDAQ	VTNR	Fri, May 1, 2020	0.59	0.59	0.52	0.53
2571	NASDAQ	VTNR	Thu, Apr 30, 2020	0.57	0.63	0.56	0.58
2570	NASDAQ	VTNR	Wed, Apr 29, 2020	0.55	0.57	0.52	0.54
2569	NASDAQ	VTNR	Tue, Apr 28, 2020	0.56	0.58	0.52	0.52
2568	NASDAQ	VTNR	Mon, Apr 27, 2020	0.59	0.59	0.55	0.55
2567	NASDAQ	VTNR	Fri, Apr 24, 2020	0.55	0.59	0.52	0.57
2566	NASDAQ	VTNR	Thu, Apr 23, 2020	0.49	0.54	0.49	0.54
2565	NASDAQ	VTNR	Wed, Apr 22, 2020	0.55	0.55	0.47	0.53
2564	NASDAQ	VTNR	Tue, Apr 21, 2020	0.51	0.56	0.46	0.47
2563	NASDAQ	VTNR	Mon, Apr 20, 2020	0.54	0.55	0.48	0.49
2562	NASDAQ	VTNR	Fri, Apr 17, 2020	0.54	0.58	0.54	0.56
2561	NASDAQ	VTNR	Thu, Apr 16, 2020	0.55	0.56	0.50	0.53
2560	NASDAQ	VTNR	Wed, Apr 15, 2020	0.60	0.60	0.51	0.57
2559	NASDAQ	VTNR	Tue, Apr 14, 2020	0.60	0.60	0.53	0.58
2558	NASDAQ	VTNR	Mon, Apr 13, 2020	0.60	0.60	0.54	0.60
2557	NASDAQ	VTNR	Thu, Apr 9, 2020	0.53	0.59	0.53	0.57
2556	NASDAQ	VTNR	Wed, Apr 8, 2020	0.56	0.57	0.51	0.54
2555	NASDAQ	VTNR	Tue, Apr 7, 2020	0.57	0.62	0.50	0.55
2554	NASDAQ	VTNR	Mon, Apr 6, 2020	0.53	0.64	0.53	0.55
2553	NASDAQ	VTNR	Fri, Apr 3, 2020	0.51	0.56	0.50	0.50
2552	NASDAQ	VTNR	Thu, Apr 2, 2020	0.58	0.58	0.50	0.50
2551	NASDAQ	VTNR	Wed, Apr 1, 2020	0.62	0.62	0.50	0.55
2550	NASDAQ	VTNR	Tue, Mar 31, 2020	0.69	0.73	0.60	0.60
2549	NASDAQ	VTNR	Mon, Mar 30, 2020	0.69	0.72	0.66	0.66
2548	NASDAQ	VTNR	Fri, Mar 27, 2020	0.80	0.83	0.70	0.72
2547	NASDAQ	VTNR	Thu, Mar 26, 2020	0.71	0.78	0.65	0.78
2546	NASDAQ	VTNR	Wed, Mar 25, 2020	0.53	0.69	0.53	0.65
2545	NASDAQ	VTNR	Tue, Mar 24, 2020	0.56	0.60	0.48	0.52
2544	NASDAQ	VTNR	Mon, Mar 23, 2020	0.56	0.60	0.45	0.48
2543	NASDAQ	VTNR	Fri, Mar 20, 2020	0.52	0.65	0.51	0.55
2542	NASDAQ	VTNR	Thu, Mar 19, 2020	0.49	0.59	0.45	0.51
2541	NASDAQ	VTNR	Wed, Mar 18, 2020	0.60	0.63	0.50	0.51
2540	NASDAQ	VTNR	Tue, Mar 17, 2020	0.73	0.73	0.58	0.63
2539	NASDAQ	VTNR	Mon, Mar 16, 2020	0.68	0.74	0.65	0.69
2538	NASDAQ	VTNR	Fri, Mar 13, 2020	0.73	0.80	0.63	0.80
2537	NASDAQ	VTNR	Thu, Mar 12, 2020	0.79	0.87	0.65	0.70
2536	NASDAQ	VTNR	Wed, Mar 11, 2020	1.02	1.08	0.75	0.81
2535	NASDAQ	VTNR	Tue, Mar 10, 2020	0.90	1.02	0.86	0.93
2534	NASDAQ	VTNR	Mon, Mar 9, 2020	0.89	0.95	0.78	0.86
2533	NASDAQ	VTNR	Fri, Mar 6, 2020	1.06	1.09	0.99	0.99
2532	NASDAQ	VTNR	Thu, Mar 5, 2020	1.10	1.26	1.02	1.04
2531	NASDAQ	VTNR	Wed, Mar 4, 2020	1.22	1.35	1.17	1.17
2530	NASDAQ	VTNR	Tue, Mar 3, 2020	1.13	1.23	1.13	1.19
2529	NASDAQ	VTNR	Mon, Mar 2, 2020	1.09	1.16	1.04	1.10
2528	NASDAQ	VTNR	Fri, Feb 28, 2020	1.10	1.10	1.05	1.07
2527	NASDAQ	VTNR	Thu, Feb 27, 2020	1.15	1.21	1.07	1.09
2526	NASDAQ	VTNR	Wed, Feb 26, 2020	1.21	1.31	1.20	1.21
2525	NASDAQ	VTNR	Tue, Feb 25, 2020	1.30	1.32	1.17	1.21
2524	NASDAQ	VTNR	Mon, Feb 24, 2020	1.36	1.37	1.25	1.32
2523	NASDAQ	VTNR	Fri, Feb 21, 2020	1.40	1.41	1.36	1.38
2522	NASDAQ	VTNR	Thu, Feb 20, 2020	1.34	1.48	1.34	1.39
2521	NASDAQ	VTNR	Wed, Feb 19, 2020	1.32	1.39	1.30	1.36
2520	NASDAQ	VTNR	Tue, Feb 18, 2020	1.29	1.32	1.25	1.30
2519	NASDAQ	VTNR	Fri, Feb 14, 2020	1.29	1.32	1.26	1.31
2518	NASDAQ	VTNR	Thu, Feb 13, 2020	1.32	1.34	1.24	1.27
2517	NASDAQ	VTNR	Wed, Feb 12, 2020	1.36	1.40	1.29	1.35
2516	NASDAQ	VTNR	Tue, Feb 11, 2020	1.43	1.43	1.35	1.37
2515	NASDAQ	VTNR	Mon, Feb 10, 2020	1.32	1.42	1.28	1.40
2514	NASDAQ	VTNR	Fri, Feb 7, 2020	1.45	1.46	1.27	1.32
2513	NASDAQ	VTNR	Thu, Feb 6, 2020	1.48	1.48	1.44	1.44
2512	NASDAQ	VTNR	Wed, Feb 5, 2020	1.52	1.54	1.47	1.49
2511	NASDAQ	VTNR	Tue, Feb 4, 2020	1.50	1.60	1.49	1.52
2510	NASDAQ	VTNR	Mon, Feb 3, 2020	1.51	1.58	1.47	1.47
2509	NASDAQ	VTNR	Fri, Jan 31, 2020	1.53	1.63	1.52	1.54
2508	NASDAQ	VTNR	Thu, Jan 30, 2020	1.67	1.67	1.57	1.61
2507	NASDAQ	VTNR	Wed, Jan 29, 2020	1.73	1.75	1.65	1.68
2506	NASDAQ	VTNR	Tue, Jan 28, 2020	1.66	1.74	1.66	1.72
2505	NASDAQ	VTNR	Mon, Jan 27, 2020	1.75	1.75	1.65	1.66
2504	NASDAQ	VTNR	Fri, Jan 24, 2020	1.82	1.87	1.72	1.78
2503	NASDAQ	VTNR	Thu, Jan 23, 2020	1.90	1.90	1.76	1.86
2502	NASDAQ	VTNR	Wed, Jan 22, 2020	1.85	1.95	1.85	1.86
2501	NASDAQ	VTNR	Tue, Jan 21, 2020	1.80	1.82	1.75	1.78
2500	NASDAQ	VTNR	Fri, Jan 17, 2020	1.80	1.85	1.75	1.79
2499	NASDAQ	VTNR	Thu, Jan 16, 2020	1.84	1.85	1.75	1.80
2498	NASDAQ	VTNR	Wed, Jan 15, 2020	1.70	1.84	1.70	1.79
2497	NASDAQ	VTNR	Tue, Jan 14, 2020	1.69	1.70	1.66	1.69
2496	NASDAQ	VTNR	Mon, Jan 13, 2020	1.63	1.71	1.62	1.69
2495	NASDAQ	VTNR	Fri, Jan 10, 2020	1.51	1.57	1.44	1.56
2494	NASDAQ	VTNR	Thu, Jan 9, 2020	1.49	1.50	1.44	1.49
2493	NASDAQ	VTNR	Wed, Jan 8, 2020	1.56	1.58	1.47	1.51
2492	NASDAQ	VTNR	Tue, Jan 7, 2020	1.47	1.56	1.47	1.53
2491	NASDAQ	VTNR	Mon, Jan 6, 2020	1.61	1.63	1.45	1.48
2490	NASDAQ	VTNR	Fri, Jan 3, 2020	1.53	1.64	1.52	1.59
2489	NASDAQ	VTNR	Thu, Jan 2, 2020	1.56	1.56	1.52	1.53
2488	NASDAQ	VTNR	Tue, Dec 31, 2019	1.50	1.60	1.50	1.54
2487	NASDAQ	VTNR	Mon, Dec 30, 2019	1.49	1.55	1.44	1.51
2486	NASDAQ	VTNR	Fri, Dec 27, 2019	1.49	1.50	1.47	1.47
2485	NASDAQ	VTNR	Thu, Dec 26, 2019	1.52	1.53	1.44	1.47
2484	NASDAQ	VTNR	Tue, Dec 24, 2019	1.50	1.50	1.48	1.50
2483	NASDAQ	VTNR	Mon, Dec 23, 2019	1.44	1.53	1.44	1.48
2482	NASDAQ	VTNR	Fri, Dec 20, 2019	1.57	1.62	1.43	1.43
2481	NASDAQ	VTNR	Thu, Dec 19, 2019	1.60	1.62	1.55	1.56
2480	NASDAQ	VTNR	Wed, Dec 18, 2019	1.64	1.64	1.53	1.53
2479	NASDAQ	VTNR	Tue, Dec 17, 2019	1.57	1.68	1.56	1.63
2478	NASDAQ	VTNR	Mon, Dec 16, 2019	1.52	1.55	1.51	1.52
2477	NASDAQ	VTNR	Fri, Dec 13, 2019	1.52	1.55	1.49	1.54
2476	NASDAQ	VTNR	Thu, Dec 12, 2019	1.55	1.60	1.53	1.54
2475	NASDAQ	VTNR	Wed, Dec 11, 2019	1.61	1.65	1.55	1.55
2474	NASDAQ	VTNR	Tue, Dec 10, 2019	1.62	1.70	1.60	1.61
2473	NASDAQ	VTNR	Mon, Dec 9, 2019	1.61	1.70	1.61	1.61
2472	NASDAQ	VTNR	Fri, Dec 6, 2019	1.59	1.63	1.57	1.57
2471	NASDAQ	VTNR	Thu, Dec 5, 2019	1.61	1.64	1.59	1.59
2470	NASDAQ	VTNR	Wed, Dec 4, 2019	1.67	1.67	1.57	1.57
2469	NASDAQ	VTNR	Tue, Dec 3, 2019	1.63	1.65	1.58	1.63
2468	NASDAQ	VTNR	Mon, Dec 2, 2019	1.63	1.64	1.56	1.64
2467	NASDAQ	VTNR	Fri, Nov 29, 2019	1.66	1.67	1.57	1.63
2466	NASDAQ	VTNR	Wed, Nov 27, 2019	1.70	1.72	1.62	1.67
2465	NASDAQ	VTNR	Tue, Nov 26, 2019	1.66	1.68	1.58	1.68
2464	NASDAQ	VTNR	Mon, Nov 25, 2019	1.57	1.69	1.57	1.62
2463	NASDAQ	VTNR	Fri, Nov 22, 2019	1.49	1.70	1.49	1.57
2462	NASDAQ	VTNR	Thu, Nov 21, 2019	1.40	1.53	1.40	1.49
2461	NASDAQ	VTNR	Wed, Nov 20, 2019	1.42	1.49	1.40	1.41
2460	NASDAQ	VTNR	Tue, Nov 19, 2019	1.41	1.43	1.37	1.42
2459	NASDAQ	VTNR	Mon, Nov 18, 2019	1.42	1.44	1.31	1.42
2458	NASDAQ	VTNR	Fri, Nov 15, 2019	1.30	1.39	1.30	1.38
2457	NASDAQ	VTNR	Thu, Nov 14, 2019	1.26	1.40	1.25	1.34
2456	NASDAQ	VTNR	Wed, Nov 13, 2019	1.32	1.33	1.26	1.27
2455	NASDAQ	VTNR	Tue, Nov 12, 2019	1.30	1.34	1.25	1.32
2454	NASDAQ	VTNR	Mon, Nov 11, 2019	1.17	1.40	1.16	1.33
2453	NASDAQ	VTNR	Fri, Nov 8, 2019	1.02	1.17	1.00	1.17
2452	NASDAQ	VTNR	Thu, Nov 7, 2019	1.11	1.13	1.01	1.05
2451	NASDAQ	VTNR	Wed, Nov 6, 2019	1.15	1.15	1.08	1.12
2450	NASDAQ	VTNR	Tue, Nov 5, 2019	1.16	1.16	1.08	1.15
2449	NASDAQ	VTNR	Mon, Nov 4, 2019	1.07	1.17	1.06	1.16
2448	NASDAQ	VTNR	Fri, Nov 1, 2019	1.02	1.09	1.02	1.04
2447	NASDAQ	VTNR	Thu, Oct 31, 2019	1.02	1.04	1.00	1.01
2446	NASDAQ	VTNR	Wed, Oct 30, 2019	0.98	1.04	0.98	1.02
2445	NASDAQ	VTNR	Tue, Oct 29, 2019	1.01	1.05	0.97	0.97
2444	NASDAQ	VTNR	Mon, Oct 28, 2019	1.03	1.05	0.95	1.03
2443	NASDAQ	VTNR	Fri, Oct 25, 2019	1.02	1.07	0.95	1.02
2442	NASDAQ	VTNR	Thu, Oct 24, 2019	0.95	1.06	0.94	1.03
2441	NASDAQ	VTNR	Wed, Oct 23, 2019	1.01	1.05	0.98	0.99
2440	NASDAQ	VTNR	Tue, Oct 22, 2019	1.11	1.11	0.98	1.04
2439	NASDAQ	VTNR	Mon, Oct 21, 2019	1.14	1.15	1.09	1.10
2438	NASDAQ	VTNR	Fri, Oct 18, 2019	1.15	1.20	1.11	1.16
2437	NASDAQ	VTNR	Thu, Oct 17, 2019	1.10	1.15	1.07	1.15
2436	NASDAQ	VTNR	Wed, Oct 16, 2019	1.16	1.17	1.09	1.09
2435	NASDAQ	VTNR	Tue, Oct 15, 2019	1.20	1.21	1.14	1.20
2434	NASDAQ	VTNR	Mon, Oct 14, 2019	1.18	1.23	1.18	1.20
2433	NASDAQ	VTNR	Fri, Oct 11, 2019	1.18	1.24	1.18	1.18
2432	NASDAQ	VTNR	Thu, Oct 10, 2019	1.15	1.20	1.14	1.20
2431	NASDAQ	VTNR	Wed, Oct 9, 2019	1.11	1.15	1.11	1.13
2430	NASDAQ	VTNR	Tue, Oct 8, 2019	1.10	1.15	1.10	1.10
2429	NASDAQ	VTNR	Mon, Oct 7, 2019	1.16	1.19	1.10	1.11
2428	NASDAQ	VTNR	Fri, Oct 4, 2019	1.18	1.19	1.15	1.15
2427	NASDAQ	VTNR	Thu, Oct 3, 2019	1.15	1.19	1.15	1.17
2426	NASDAQ	VTNR	Wed, Oct 2, 2019	1.22	1.22	1.14	1.14
2425	NASDAQ	VTNR	Tue, Oct 1, 2019	1.16	1.26	1.16	1.21
2424	NASDAQ	VTNR	Mon, Sep 30, 2019	1.21	1.28	1.13	1.14
2423	NASDAQ	VTNR	Fri, Sep 27, 2019	1.16	1.24	1.16	1.20
2422	NASDAQ	VTNR	Thu, Sep 26, 2019	1.15	1.22	1.14	1.16
2421	NASDAQ	VTNR	Wed, Sep 25, 2019	1.14	1.18	1.14	1.14
2420	NASDAQ	VTNR	Tue, Sep 24, 2019	1.15	1.20	1.13	1.17
2419	NASDAQ	VTNR	Mon, Sep 23, 2019	1.20	1.26	1.14	1.14
2418	NASDAQ	VTNR	Fri, Sep 20, 2019	1.14	1.21	1.12	1.18
2417	NASDAQ	VTNR	Thu, Sep 19, 2019	1.15	1.19	1.15	1.16
2416	NASDAQ	VTNR	Wed, Sep 18, 2019	1.21	1.21	1.13	1.13
2415	NASDAQ	VTNR	Tue, Sep 17, 2019	1.21	1.23	1.18	1.20
2414	NASDAQ	VTNR	Mon, Sep 16, 2019	1.23	1.25	1.23	1.23
2413	NASDAQ	VTNR	Fri, Sep 13, 2019	1.23	1.28	1.20	1.23
2412	NASDAQ	VTNR	Thu, Sep 12, 2019	1.20	1.27	1.20	1.20
2411	NASDAQ	VTNR	Wed, Sep 11, 2019	1.22	1.29	1.22	1.26
2410	NASDAQ	VTNR	Tue, Sep 10, 2019	1.29	1.29	1.23	1.24
2409	NASDAQ	VTNR	Mon, Sep 9, 2019	1.31	1.31	1.24	1.28
2408	NASDAQ	VTNR	Fri, Sep 6, 2019	1.33	1.36	1.30	1.32
2407	NASDAQ	VTNR	Thu, Sep 5, 2019	1.36	1.36	1.31	1.32
2406	NASDAQ	VTNR	Wed, Sep 4, 2019	1.26	1.35	1.26	1.34
2405	NASDAQ	VTNR	Tue, Sep 3, 2019	1.31	1.31	1.26	1.28
2404	NASDAQ	VTNR	Fri, Aug 30, 2019	1.29	1.31	1.23	1.31
2403	NASDAQ	VTNR	Thu, Aug 29, 2019	1.20	1.30	1.19	1.26
2402	NASDAQ	VTNR	Wed, Aug 28, 2019	1.17	1.21	1.17	1.21
2401	NASDAQ	VTNR	Tue, Aug 27, 2019	1.19	1.19	1.15	1.17
2400	NASDAQ	VTNR	Mon, Aug 26, 2019	1.20	1.20	1.12	1.16
2399	NASDAQ	VTNR	Fri, Aug 23, 2019	1.20	1.21	1.16	1.18
2398	NASDAQ	VTNR	Thu, Aug 22, 2019	1.21	1.23	1.17	1.20
2397	NASDAQ	VTNR	Wed, Aug 21, 2019	1.24	1.27	1.17	1.17
2396	NASDAQ	VTNR	Tue, Aug 20, 2019	1.19	1.25	1.19	1.25
2395	NASDAQ	VTNR	Mon, Aug 19, 2019	1.20	1.22	1.16	1.19
2394	NASDAQ	VTNR	Fri, Aug 16, 2019	1.15	1.26	1.15	1.22
2393	NASDAQ	VTNR	Thu, Aug 15, 2019	1.15	1.22	1.10	1.21
2392	NASDAQ	VTNR	Wed, Aug 14, 2019	1.27	1.32	1.07	1.13
2391	NASDAQ	VTNR	Tue, Aug 13, 2019	1.32	1.32	1.27	1.29
2390	NASDAQ	VTNR	Mon, Aug 12, 2019	1.32	1.34	1.27	1.29
2389	NASDAQ	VTNR	Fri, Aug 9, 2019	1.30	1.39	1.26	1.29
2388	NASDAQ	VTNR	Thu, Aug 8, 2019	1.45	1.45	1.32	1.34
2387	NASDAQ	VTNR	Wed, Aug 7, 2019	1.30	1.48	1.25	1.48
2386	NASDAQ	VTNR	Tue, Aug 6, 2019	1.30	1.31	1.25	1.30
2385	NASDAQ	VTNR	Mon, Aug 5, 2019	1.34	1.35	1.25	1.28
2384	NASDAQ	VTNR	Fri, Aug 2, 2019	1.37	1.43	1.26	1.33
2383	NASDAQ	VTNR	Thu, Aug 1, 2019	1.40	1.46	1.37	1.37
2382	NASDAQ	VTNR	Wed, Jul 31, 2019	1.41	1.51	1.37	1.40
2381	NASDAQ	VTNR	Tue, Jul 30, 2019	1.38	1.40	1.35	1.38
2380	NASDAQ	VTNR	Mon, Jul 29, 2019	1.44	1.44	1.35	1.35
2379	NASDAQ	VTNR	Fri, Jul 26, 2019	1.41	1.50	1.34	1.43
2378	NASDAQ	VTNR	Thu, Jul 25, 2019	1.37	1.48	1.36	1.43
2377	NASDAQ	VTNR	Wed, Jul 24, 2019	1.44	1.45	1.31	1.37
2376	NASDAQ	VTNR	Tue, Jul 23, 2019	1.48	1.48	1.42	1.46
2375	NASDAQ	VTNR	Mon, Jul 22, 2019	1.47	1.49	1.42	1.48
2374	NASDAQ	VTNR	Fri, Jul 19, 2019	1.52	1.52	1.44	1.46
2373	NASDAQ	VTNR	Thu, Jul 18, 2019	1.48	1.52	1.47	1.52
2372	NASDAQ	VTNR	Wed, Jul 17, 2019	1.51	1.52	1.45	1.49
2371	NASDAQ	VTNR	Tue, Jul 16, 2019	1.48	1.53	1.45	1.48
2370	NASDAQ	VTNR	Mon, Jul 15, 2019	1.49	1.52	1.42	1.45
2369	NASDAQ	VTNR	Fri, Jul 12, 2019	1.52	1.52	1.48	1.48
2368	NASDAQ	VTNR	Thu, Jul 11, 2019	1.48	1.52	1.48	1.50
2367	NASDAQ	VTNR	Wed, Jul 10, 2019	1.42	1.50	1.42	1.44
2366	NASDAQ	VTNR	Tue, Jul 9, 2019	1.49	1.50	1.42	1.43
2365	NASDAQ	VTNR	Mon, Jul 8, 2019	1.53	1.53	1.45	1.50
2364	NASDAQ	VTNR	Fri, Jul 5, 2019	1.52	1.52	1.42	1.51
2363	NASDAQ	VTNR	Wed, Jul 3, 2019	1.48	1.52	1.42	1.51
2362	NASDAQ	VTNR	Tue, Jul 2, 2019	1.54	1.55	1.50	1.51
2361	NASDAQ	VTNR	Mon, Jul 1, 2019	1.55	1.55	1.50	1.53
2360	NASDAQ	VTNR	Fri, Jun 28, 2019	1.53	1.53	1.49	1.51
2359	NASDAQ	VTNR	Thu, Jun 27, 2019	1.51	1.53	1.48	1.52
2358	NASDAQ	VTNR	Wed, Jun 26, 2019	1.57	1.58	1.45	1.52
2357	NASDAQ	VTNR	Tue, Jun 25, 2019	1.45	1.55	1.42	1.54
2356	NASDAQ	VTNR	Mon, Jun 24, 2019	1.45	1.48	1.43	1.46
2355	NASDAQ	VTNR	Fri, Jun 21, 2019	1.43	1.46	1.40	1.46
2354	NASDAQ	VTNR	Thu, Jun 20, 2019	1.44	1.52	1.40	1.45
2353	NASDAQ	VTNR	Wed, Jun 19, 2019	1.37	1.42	1.34	1.42
2352	NASDAQ	VTNR	Tue, Jun 18, 2019	1.36	1.40	1.31	1.39
2351	NASDAQ	VTNR	Mon, Jun 17, 2019	1.35	1.37	1.32	1.34
2350	NASDAQ	VTNR	Fri, Jun 14, 2019	1.33	1.41	1.31	1.41
2349	NASDAQ	VTNR	Thu, Jun 13, 2019	1.39	1.42	1.38	1.41
2348	NASDAQ	VTNR	Wed, Jun 12, 2019	1.43	1.43	1.31	1.42
2347	NASDAQ	VTNR	Tue, Jun 11, 2019	1.45	1.45	1.41	1.42
2346	NASDAQ	VTNR	Mon, Jun 10, 2019	1.50	1.50	1.43	1.46
2345	NASDAQ	VTNR	Fri, Jun 7, 2019	1.34	1.49	1.29	1.49
2344	NASDAQ	VTNR	Thu, Jun 6, 2019	1.37	1.39	1.33	1.33
2343	NASDAQ	VTNR	Wed, Jun 5, 2019	1.42	1.42	1.35	1.37
2342	NASDAQ	VTNR	Tue, Jun 4, 2019	1.36	1.45	1.35	1.44
2341	NASDAQ	VTNR	Mon, Jun 3, 2019	1.32	1.39	1.32	1.37
2340	NASDAQ	VTNR	Fri, May 31, 2019	1.28	1.33	1.28	1.30
2339	NASDAQ	VTNR	Thu, May 30, 2019	1.27	1.35	1.25	1.34
2338	NASDAQ	VTNR	Wed, May 29, 2019	1.35	1.35	1.21	1.25
2337	NASDAQ	VTNR	Tue, May 28, 2019	1.26	1.33	1.26	1.30
2336	NASDAQ	VTNR	Fri, May 24, 2019	1.39	1.39	1.27	1.27
2335	NASDAQ	VTNR	Thu, May 23, 2019	1.36	1.36	1.26	1.28
2334	NASDAQ	VTNR	Wed, May 22, 2019	1.42	1.43	1.35	1.36
2333	NASDAQ	VTNR	Tue, May 21, 2019	1.38	1.44	1.36	1.39
2332	NASDAQ	VTNR	Mon, May 20, 2019	1.43	1.49	1.36	1.37
2331	NASDAQ	VTNR	Fri, May 17, 2019	1.46	1.49	1.41	1.45
2330	NASDAQ	VTNR	Thu, May 16, 2019	1.43	1.49	1.37	1.46
2329	NASDAQ	VTNR	Wed, May 15, 2019	1.41	1.49	1.35	1.38
2328	NASDAQ	VTNR	Tue, May 14, 2019	1.39	1.44	1.36	1.43
2327	NASDAQ	VTNR	Mon, May 13, 2019	1.45	1.46	1.32	1.36
2326	NASDAQ	VTNR	Fri, May 10, 2019	1.56	1.57	1.40	1.45
2325	NASDAQ	VTNR	Thu, May 9, 2019	1.53	1.58	1.52	1.55
2324	NASDAQ	VTNR	Wed, May 8, 2019	1.62	1.65	1.54	1.59
2323	NASDAQ	VTNR	Tue, May 7, 2019	1.60	1.65	1.59	1.64
2322	NASDAQ	VTNR	Mon, May 6, 2019	1.63	1.63	1.59	1.59
2321	NASDAQ	VTNR	Fri, May 3, 2019	1.61	1.66	1.59	1.63
2320	NASDAQ	VTNR	Thu, May 2, 2019	1.59	1.65	1.58	1.65
2319	NASDAQ	VTNR	Wed, May 1, 2019	1.62	1.64	1.56	1.60
2318	NASDAQ	VTNR	Tue, Apr 30, 2019	1.61	1.64	1.56	1.62
2317	NASDAQ	VTNR	Mon, Apr 29, 2019	1.56	1.66	1.54	1.64
2316	NASDAQ	VTNR	Fri, Apr 26, 2019	1.59	1.59	1.57	1.58
2315	NASDAQ	VTNR	Thu, Apr 25, 2019	1.59	1.60	1.56	1.60
2314	NASDAQ	VTNR	Wed, Apr 24, 2019	1.59	1.60	1.56	1.58
2313	NASDAQ	VTNR	Tue, Apr 23, 2019	1.60	1.61	1.56	1.57
2312	NASDAQ	VTNR	Mon, Apr 22, 2019	1.63	1.64	1.60	1.60
2311	NASDAQ	VTNR	Thu, Apr 18, 2019	1.63	1.66	1.63	1.66
2310	NASDAQ	VTNR	Wed, Apr 17, 2019	1.69	1.69	1.61	1.62
2309	NASDAQ	VTNR	Tue, Apr 16, 2019	1.66	1.72	1.62	1.64
2308	NASDAQ	VTNR	Mon, Apr 15, 2019	1.61	1.71	1.60	1.61
2307	NASDAQ	VTNR	Fri, Apr 12, 2019	1.64	1.69	1.60	1.60
2306	NASDAQ	VTNR	Thu, Apr 11, 2019	1.60	1.69	1.60	1.63
2305	NASDAQ	VTNR	Wed, Apr 10, 2019	1.65	1.68	1.60	1.63
2304	NASDAQ	VTNR	Tue, Apr 9, 2019	1.65	1.68	1.64	1.65
2303	NASDAQ	VTNR	Mon, Apr 8, 2019	1.65	1.65	1.64	1.65
2302	NASDAQ	VTNR	Fri, Apr 5, 2019	1.62	1.65	1.60	1.65
2301	NASDAQ	VTNR	Thu, Apr 4, 2019	1.62	1.67	1.59	1.61
2300	NASDAQ	VTNR	Wed, Apr 3, 2019	1.63	1.67	1.60	1.63
2299	NASDAQ	VTNR	Tue, Apr 2, 2019	1.65	1.65	1.60	1.64
2298	NASDAQ	VTNR	Mon, Apr 1, 2019	1.62	1.67	1.60	1.63
2297	NASDAQ	VTNR	Fri, Mar 29, 2019	1.64	1.68	1.62	1.62
2296	NASDAQ	VTNR	Thu, Mar 28, 2019	1.65	1.69	1.57	1.62
2295	NASDAQ	VTNR	Wed, Mar 27, 2019	1.67	1.75	1.61	1.67
2294	NASDAQ	VTNR	Tue, Mar 26, 2019	1.60	1.77	1.60	1.65
2293	NASDAQ	VTNR	Mon, Mar 25, 2019	1.63	1.65	1.59	1.61
2292	NASDAQ	VTNR	Fri, Mar 22, 2019	1.58	1.65	1.57	1.63
2291	NASDAQ	VTNR	Thu, Mar 21, 2019	1.56	1.87	1.48	1.59
2290	NASDAQ	VTNR	Wed, Mar 20, 2019	1.41	1.58	1.41	1.55
2289	NASDAQ	VTNR	Tue, Mar 19, 2019	1.44	1.50	1.35	1.40
2288	NASDAQ	VTNR	Mon, Mar 18, 2019	1.40	1.45	1.36	1.43
2287	NASDAQ	VTNR	Fri, Mar 15, 2019	1.38	1.45	1.38	1.38
2286	NASDAQ	VTNR	Thu, Mar 14, 2019	1.42	1.49	1.35	1.40
2285	NASDAQ	VTNR	Wed, Mar 13, 2019	1.47	1.47	1.38	1.41
2284	NASDAQ	VTNR	Tue, Mar 12, 2019	1.37	1.39	1.32	1.35
2283	NASDAQ	VTNR	Mon, Mar 11, 2019	1.38	1.40	1.36	1.38
2282	NASDAQ	VTNR	Fri, Mar 8, 2019	1.43	1.45	1.35	1.35
2281	NASDAQ	VTNR	Thu, Mar 7, 2019	1.33	1.50	1.32	1.44
2280	NASDAQ	VTNR	Wed, Mar 6, 2019	1.30	1.55	1.30	1.34
2279	NASDAQ	VTNR	Tue, Mar 5, 2019	1.28	1.34	1.25	1.32
2278	NASDAQ	VTNR	Mon, Mar 4, 2019	1.34	1.39	1.26	1.27
2277	NASDAQ	VTNR	Fri, Mar 1, 2019	1.28	1.39	1.28	1.38
2276	NASDAQ	VTNR	Thu, Feb 28, 2019	1.36	1.38	1.28	1.28
2275	NASDAQ	VTNR	Wed, Feb 27, 2019	1.25	1.37	1.25	1.37
2274	NASDAQ	VTNR	Tue, Feb 26, 2019	1.29	1.32	1.25	1.25
2273	NASDAQ	VTNR	Mon, Feb 25, 2019	1.25	1.32	1.25	1.30
2272	NASDAQ	VTNR	Fri, Feb 22, 2019	1.26	1.33	1.24	1.24
2271	NASDAQ	VTNR	Thu, Feb 21, 2019	1.26	1.28	1.25	1.27
2270	NASDAQ	VTNR	Wed, Feb 20, 2019	1.30	1.30	1.25	1.27
2269	NASDAQ	VTNR	Tue, Feb 19, 2019	1.18	1.30	1.18	1.28
2268	NASDAQ	VTNR	Fri, Feb 15, 2019	1.17	1.20	1.15	1.18
2267	NASDAQ	VTNR	Thu, Feb 14, 2019	1.14	1.19	1.14	1.17
2266	NASDAQ	VTNR	Wed, Feb 13, 2019	1.16	1.17	1.13	1.13
2265	NASDAQ	VTNR	Tue, Feb 12, 2019	1.16	1.17	1.11	1.15
2264	NASDAQ	VTNR	Mon, Feb 11, 2019	1.08	1.17	1.08	1.15
2263	NASDAQ	VTNR	Fri, Feb 8, 2019	1.11	1.13	1.06	1.08
2262	NASDAQ	VTNR	Thu, Feb 7, 2019	1.11	1.14	1.08	1.12
2261	NASDAQ	VTNR	Wed, Feb 6, 2019	1.17	1.18	1.04	1.12
2260	NASDAQ	VTNR	Tue, Feb 5, 2019	1.26	1.27	1.16	1.16
2259	NASDAQ	VTNR	Mon, Feb 4, 2019	1.23	1.30	1.23	1.27
2258	NASDAQ	VTNR	Fri, Feb 1, 2019	1.21	1.27	1.19	1.23
2257	NASDAQ	VTNR	Thu, Jan 31, 2019	1.30	1.33	1.19	1.19
2256	NASDAQ	VTNR	Wed, Jan 30, 2019	1.34	1.38	1.30	1.30
2255	NASDAQ	VTNR	Tue, Jan 29, 2019	1.38	1.39	1.26	1.35
2254	NASDAQ	VTNR	Mon, Jan 28, 2019	1.40	1.40	1.35	1.35
2253	NASDAQ	VTNR	Fri, Jan 25, 2019	1.37	1.44	1.37	1.44
2252	NASDAQ	VTNR	Thu, Jan 24, 2019	1.40	1.40	1.35	1.37
2251	NASDAQ	VTNR	Wed, Jan 23, 2019	1.39	1.40	1.37	1.40
2250	NASDAQ	VTNR	Tue, Jan 22, 2019	1.40	1.42	1.35	1.37
2249	NASDAQ	VTNR	Fri, Jan 18, 2019	1.36	1.42	1.35	1.40
2248	NASDAQ	VTNR	Thu, Jan 17, 2019	1.39	1.40	1.33	1.35
2247	NASDAQ	VTNR	Wed, Jan 16, 2019	1.41	1.42	1.29	1.42
2246	NASDAQ	VTNR	Tue, Jan 15, 2019	1.35	1.43	1.35	1.40
2245	NASDAQ	VTNR	Mon, Jan 14, 2019	1.39	1.39	1.32	1.34
2244	NASDAQ	VTNR	Fri, Jan 11, 2019	1.31	1.39	1.31	1.39
2243	NASDAQ	VTNR	Thu, Jan 10, 2019	1.29	1.35	1.19	1.30
2242	NASDAQ	VTNR	Wed, Jan 9, 2019	1.16	1.32	1.16	1.30
2241	NASDAQ	VTNR	Tue, Jan 8, 2019	1.19	1.20	1.17	1.18
2240	NASDAQ	VTNR	Mon, Jan 7, 2019	1.18	1.20	1.18	1.18
2239	NASDAQ	VTNR	Fri, Jan 4, 2019	1.21	1.21	1.17	1.18
2238	NASDAQ	VTNR	Thu, Jan 3, 2019	1.18	1.25	1.17	1.17
2237	NASDAQ	VTNR	Wed, Jan 2, 2019	1.02	1.25	1.01	1.23
2236	NASDAQ	VTNR	Mon, Dec 31, 2018	1.03	1.09	0.99	1.02
2235	NASDAQ	VTNR	Fri, Dec 28, 2018	1.01	1.11	1.01	1.04
2234	NASDAQ	VTNR	Thu, Dec 27, 2018	1.03	1.10	1.01	1.01
2233	NASDAQ	VTNR	Wed, Dec 26, 2018	1.09	1.11	1.03	1.03
2232	NASDAQ	VTNR	Mon, Dec 24, 2018	1.02	1.08	1.00	1.07
2231	NASDAQ	VTNR	Fri, Dec 21, 2018	1.03	1.14	1.02	1.02
2230	NASDAQ	VTNR	Thu, Dec 20, 2018	1.13	1.18	1.06	1.07
2229	NASDAQ	VTNR	Wed, Dec 19, 2018	1.18	1.19	1.11	1.14
2228	NASDAQ	VTNR	Tue, Dec 18, 2018	1.20	1.23	1.16	1.17
2227	NASDAQ	VTNR	Mon, Dec 17, 2018	1.27	1.28	1.19	1.19
2226	NASDAQ	VTNR	Fri, Dec 14, 2018	1.30	1.31	1.25	1.30
2225	NASDAQ	VTNR	Thu, Dec 13, 2018	1.25	1.31	1.25	1.26
2224	NASDAQ	VTNR	Wed, Dec 12, 2018	1.25	1.27	1.21	1.25
2223	NASDAQ	VTNR	Tue, Dec 11, 2018	1.34	1.35	1.17	1.24
2222	NASDAQ	VTNR	Mon, Dec 10, 2018	1.33	1.35	1.32	1.34
2221	NASDAQ	VTNR	Fri, Dec 7, 2018	1.39	1.42	1.32	1.32
2220	NASDAQ	VTNR	Thu, Dec 6, 2018	1.40	1.40	1.27	1.39
2219	NASDAQ	VTNR	Tue, Dec 4, 2018	1.39	1.44	1.36	1.38
2218	NASDAQ	VTNR	Mon, Dec 3, 2018	1.37	1.44	1.35	1.38
2217	NASDAQ	VTNR	Fri, Nov 30, 2018	1.45	1.47	1.30	1.37
2216	NASDAQ	VTNR	Thu, Nov 29, 2018	1.40	1.47	1.36	1.44
2215	NASDAQ	VTNR	Wed, Nov 28, 2018	1.46	1.47	1.43	1.43
2214	NASDAQ	VTNR	Tue, Nov 27, 2018	1.50	1.50	1.41	1.47
2213	NASDAQ	VTNR	Mon, Nov 26, 2018	1.60	1.60	1.42	1.52
2212	NASDAQ	VTNR	Fri, Nov 23, 2018	1.56	1.59	1.45	1.53
2211	NASDAQ	VTNR	Wed, Nov 21, 2018	1.59	1.64	1.55	1.59
2210	NASDAQ	VTNR	Tue, Nov 20, 2018	1.60	1.67	1.55	1.59
2209	NASDAQ	VTNR	Mon, Nov 19, 2018	1.64	1.69	1.56	1.61
2208	NASDAQ	VTNR	Fri, Nov 16, 2018	1.68	1.70	1.58	1.66
2207	NASDAQ	VTNR	Thu, Nov 15, 2018	1.68	1.71	1.55	1.69
2206	NASDAQ	VTNR	Wed, Nov 14, 2018	1.53	1.70	1.53	1.67
2205	NASDAQ	VTNR	Tue, Nov 13, 2018	1.71	1.76	1.54	1.54
2204	NASDAQ	VTNR	Mon, Nov 12, 2018	1.69	1.80	1.69	1.70
2203	NASDAQ	VTNR	Fri, Nov 9, 2018	1.59	1.72	1.56	1.69
2202	NASDAQ	VTNR	Thu, Nov 8, 2018	1.61	1.61	1.57	1.60
2201	NASDAQ	VTNR	Wed, Nov 7, 2018	1.55	1.69	1.55	1.61
2200	NASDAQ	VTNR	Tue, Nov 6, 2018	1.72	1.72	1.40	1.61
2199	NASDAQ	VTNR	Mon, Nov 5, 2018	1.66	1.74	1.64	1.72
2198	NASDAQ	VTNR	Fri, Nov 2, 2018	1.61	1.66	1.60	1.64
2197	NASDAQ	VTNR	Thu, Nov 1, 2018	1.50	1.61	1.48	1.61
2196	NASDAQ	VTNR	Wed, Oct 31, 2018	1.46	1.51	1.46	1.50
2195	NASDAQ	VTNR	Tue, Oct 30, 2018	1.48	1.50	1.43	1.43
2194	NASDAQ	VTNR	Mon, Oct 29, 2018	1.46	1.50	1.43	1.50
2193	NASDAQ	VTNR	Fri, Oct 26, 2018	1.45	1.49	1.44	1.46
2192	NASDAQ	VTNR	Thu, Oct 25, 2018	1.49	1.50	1.44	1.47
2191	NASDAQ	VTNR	Wed, Oct 24, 2018	1.44	1.52	1.44	1.49
2190	NASDAQ	VTNR	Tue, Oct 23, 2018	1.56	1.59	1.37	1.46
2189	NASDAQ	VTNR	Mon, Oct 22, 2018	1.56	1.64	1.55	1.56
2188	NASDAQ	VTNR	Fri, Oct 19, 2018	1.75	1.75	1.57	1.61
2187	NASDAQ	VTNR	Thu, Oct 18, 2018	1.68	1.75	1.68	1.75
2186	NASDAQ	VTNR	Wed, Oct 17, 2018	1.75	1.75	1.65	1.70
2185	NASDAQ	VTNR	Tue, Oct 16, 2018	1.71	1.75	1.65	1.75
2184	NASDAQ	VTNR	Mon, Oct 15, 2018	1.80	1.82	1.65	1.70
2183	NASDAQ	VTNR	Fri, Oct 12, 2018	1.76	1.85	1.70	1.84
2182	NASDAQ	VTNR	Thu, Oct 11, 2018	1.71	1.77	1.64	1.73
2181	NASDAQ	VTNR	Wed, Oct 10, 2018	1.79	1.80	1.71	1.74
2180	NASDAQ	VTNR	Tue, Oct 9, 2018	1.75	1.84	1.72	1.78
2179	NASDAQ	VTNR	Mon, Oct 8, 2018	1.75	1.77	1.64	1.75
2178	NASDAQ	VTNR	Fri, Oct 5, 2018	1.81	1.85	1.65	1.75
2177	NASDAQ	VTNR	Thu, Oct 4, 2018	1.88	1.94	1.77	1.81
2176	NASDAQ	VTNR	Wed, Oct 3, 2018	1.91	1.97	1.86	1.88
2175	NASDAQ	VTNR	Tue, Oct 2, 2018	1.97	2.03	1.86	1.92
2174	NASDAQ	VTNR	Mon, Oct 1, 2018	1.70	2.04	1.70	2.00
2173	NASDAQ	VTNR	Fri, Sep 28, 2018	1.69	1.79	1.69	1.71
2172	NASDAQ	VTNR	Thu, Sep 27, 2018	1.73	1.76	1.65	1.68
2171	NASDAQ	VTNR	Wed, Sep 26, 2018	1.78	1.79	1.65	1.74
2170	NASDAQ	VTNR	Tue, Sep 25, 2018	1.80	1.86	1.76	1.79
2169	NASDAQ	VTNR	Mon, Sep 24, 2018	1.78	1.91	1.69	1.81
2168	NASDAQ	VTNR	Fri, Sep 21, 2018	1.55	1.80	1.47	1.76
2167	NASDAQ	VTNR	Thu, Sep 20, 2018	1.42	1.59	1.39	1.55
2166	NASDAQ	VTNR	Wed, Sep 19, 2018	1.56	1.60	1.32	1.43
2165	NASDAQ	VTNR	Tue, Sep 18, 2018	1.70	1.83	1.60	1.63
2164	NASDAQ	VTNR	Mon, Sep 17, 2018	1.60	1.86	1.60	1.78
2163	NASDAQ	VTNR	Fri, Sep 14, 2018	1.50	1.56	1.45	1.56
2162	NASDAQ	VTNR	Thu, Sep 13, 2018	1.38	1.43	1.31	1.43
2161	NASDAQ	VTNR	Wed, Sep 12, 2018	1.30	1.38	1.26	1.37
2160	NASDAQ	VTNR	Tue, Sep 11, 2018	1.23	1.30	1.15	1.30
2159	NASDAQ	VTNR	Mon, Sep 10, 2018	1.25	1.27	1.23	1.23
2158	NASDAQ	VTNR	Fri, Sep 7, 2018	1.25	1.29	1.18	1.25
2157	NASDAQ	VTNR	Thu, Sep 6, 2018	1.25	1.32	1.23	1.23
2156	NASDAQ	VTNR	Wed, Sep 5, 2018	1.32	1.36	1.25	1.25
2155	NASDAQ	VTNR	Tue, Sep 4, 2018	1.28	1.32	1.28	1.32
2154	NASDAQ	VTNR	Fri, Aug 31, 2018	1.25	1.32	1.21	1.28
2153	NASDAQ	VTNR	Thu, Aug 30, 2018	1.23	1.29	1.23	1.23
2152	NASDAQ	VTNR	Wed, Aug 29, 2018	1.29	1.29	1.24	1.26
2151	NASDAQ	VTNR	Tue, Aug 28, 2018	1.26	1.26	1.21	1.24
2150	NASDAQ	VTNR	Mon, Aug 27, 2018	1.24	1.29	1.20	1.25
2149	NASDAQ	VTNR	Fri, Aug 24, 2018	1.25	1.26	1.21	1.23
2148	NASDAQ	VTNR	Thu, Aug 23, 2018	1.28	1.31	1.22	1.23
2147	NASDAQ	VTNR	Wed, Aug 22, 2018	1.27	1.30	1.26	1.28
2146	NASDAQ	VTNR	Tue, Aug 21, 2018	1.31	1.35	1.27	1.28
2145	NASDAQ	VTNR	Mon, Aug 20, 2018	1.27	1.36	1.27	1.29
2144	NASDAQ	VTNR	Fri, Aug 17, 2018	1.27	1.32	1.25	1.26
2143	NASDAQ	VTNR	Thu, Aug 16, 2018	1.25	1.27	1.24	1.27
2142	NASDAQ	VTNR	Wed, Aug 15, 2018	1.26	1.29	1.22	1.24
2141	NASDAQ	VTNR	Tue, Aug 14, 2018	1.23	1.30	1.21	1.25
2140	NASDAQ	VTNR	Mon, Aug 13, 2018	1.24	1.28	1.23	1.25
2139	NASDAQ	VTNR	Fri, Aug 10, 2018	1.21	1.25	1.20	1.24
2138	NASDAQ	VTNR	Thu, Aug 9, 2018	1.32	1.38	1.17	1.20
2137	NASDAQ	VTNR	Wed, Aug 8, 2018	1.24	1.26	1.22	1.26
2136	NASDAQ	VTNR	Tue, Aug 7, 2018	1.21	1.24	1.19	1.23
2135	NASDAQ	VTNR	Mon, Aug 6, 2018	1.12	1.29	1.11	1.17
2134	NASDAQ	VTNR	Fri, Aug 3, 2018	1.06	1.11	1.06	1.11
2133	NASDAQ	VTNR	Thu, Aug 2, 2018	1.04	1.08	0.95	1.05
2132	NASDAQ	VTNR	Wed, Aug 1, 2018	0.97	1.06	0.97	1.06
2131	NASDAQ	VTNR	Tue, Jul 31, 2018	1.07	1.09	0.97	0.97
2130	NASDAQ	VTNR	Mon, Jul 30, 2018	1.02	1.06	1.02	1.04
2129	NASDAQ	VTNR	Fri, Jul 27, 2018	1.01	1.05	1.00	1.02
2128	NASDAQ	VTNR	Thu, Jul 26, 2018	1.03	1.05	1.00	1.02
2127	NASDAQ	VTNR	Wed, Jul 25, 2018	0.98	1.02	0.98	1.02
2126	NASDAQ	VTNR	Tue, Jul 24, 2018	0.99	1.00	0.90	0.96
2125	NASDAQ	VTNR	Mon, Jul 23, 2018	0.99	1.00	0.85	0.95
2124	NASDAQ	VTNR	Fri, Jul 20, 2018	0.97	1.00	0.94	0.99
2123	NASDAQ	VTNR	Thu, Jul 19, 2018	1.00	1.00	0.97	0.97
2122	NASDAQ	VTNR	Wed, Jul 18, 2018	0.97	1.00	0.97	1.00
2121	NASDAQ	VTNR	Tue, Jul 17, 2018	0.98	1.00	0.98	1.00
2120	NASDAQ	VTNR	Mon, Jul 16, 2018	0.98	1.00	0.97	0.99
2119	NASDAQ	VTNR	Fri, Jul 13, 2018	1.00	1.00	0.98	1.00
2118	NASDAQ	VTNR	Thu, Jul 12, 2018	1.00	1.01	0.98	1.00
2117	NASDAQ	VTNR	Wed, Jul 11, 2018	0.98	1.01	0.98	0.99
2116	NASDAQ	VTNR	Tue, Jul 10, 2018	1.03	1.03	0.98	1.00
2115	NASDAQ	VTNR	Mon, Jul 9, 2018	1.03	1.06	1.00	1.00
2114	NASDAQ	VTNR	Fri, Jul 6, 2018	1.05	1.07	1.03	1.06
2113	NASDAQ	VTNR	Thu, Jul 5, 2018	1.02	1.06	1.00	1.04
2112	NASDAQ	VTNR	Tue, Jul 3, 2018	1.04	1.05	1.01	1.04
2111	NASDAQ	VTNR	Mon, Jul 2, 2018	1.06	1.06	1.00	1.01
2110	NASDAQ	VTNR	Fri, Jun 29, 2018	1.03	1.06	1.02	1.06
2109	NASDAQ	VTNR	Thu, Jun 28, 2018	1.02	1.05	1.02	1.04
2108	NASDAQ	VTNR	Wed, Jun 27, 2018	1.04	1.09	1.02	1.02
2107	NASDAQ	VTNR	Tue, Jun 26, 2018	1.03	1.07	1.03	1.04
2106	NASDAQ	VTNR	Mon, Jun 25, 2018	1.02	1.03	0.98	1.02
2105	NASDAQ	VTNR	Fri, Jun 22, 2018	1.08	1.08	1.02	1.03
2104	NASDAQ	VTNR	Thu, Jun 21, 2018	1.09	1.09	1.03	1.03
2103	NASDAQ	VTNR	Wed, Jun 20, 2018	1.13	1.13	1.05	1.07
2102	NASDAQ	VTNR	Tue, Jun 19, 2018	1.12	1.17	1.09	1.13
2101	NASDAQ	VTNR	Mon, Jun 18, 2018	1.03	1.14	1.03	1.13
2100	NASDAQ	VTNR	Fri, Jun 15, 2018	1.07	1.08	1.02	1.04
2099	NASDAQ	VTNR	Thu, Jun 14, 2018	1.04	1.07	1.04	1.07
2098	NASDAQ	VTNR	Wed, Jun 13, 2018	1.07	1.07	1.02	1.06
2097	NASDAQ	VTNR	Tue, Jun 12, 2018	1.04	1.06	1.01	1.06
2096	NASDAQ	VTNR	Mon, Jun 11, 2018	1.03	1.10	1.01	1.04
2095	NASDAQ	VTNR	Fri, Jun 8, 2018	1.03	1.06	1.00	1.00
2094	NASDAQ	VTNR	Thu, Jun 7, 2018	1.04	1.05	1.00	1.01
2093	NASDAQ	VTNR	Wed, Jun 6, 2018	1.09	1.12	1.03	1.04
2092	NASDAQ	VTNR	Tue, Jun 5, 2018	1.01	1.08	1.01	1.08
2091	NASDAQ	VTNR	Mon, Jun 4, 2018	1.05	1.05	1.00	1.02
2090	NASDAQ	VTNR	Fri, Jun 1, 2018	1.03	1.05	1.01	1.03
2089	NASDAQ	VTNR	Thu, May 31, 2018	1.02	1.06	0.99	1.01
2088	NASDAQ	VTNR	Wed, May 30, 2018	0.99	1.05	0.96	0.99
2087	NASDAQ	VTNR	Tue, May 29, 2018	1.00	1.00	0.95	0.97
2086	NASDAQ	VTNR	Fri, May 25, 2018	1.00	1.00	0.98	0.99
2085	NASDAQ	VTNR	Thu, May 24, 2018	1.01	1.02	0.98	1.00
2084	NASDAQ	VTNR	Wed, May 23, 2018	1.07	1.07	1.01	1.02
2083	NASDAQ	VTNR	Tue, May 22, 2018	1.05	1.10	1.03	1.07
2082	NASDAQ	VTNR	Mon, May 21, 2018	1.04	1.05	1.00	1.02
2081	NASDAQ	VTNR	Fri, May 18, 2018	1.00	1.05	0.99	1.04
2080	NASDAQ	VTNR	Thu, May 17, 2018	1.02	1.05	0.98	1.00
2079	NASDAQ	VTNR	Wed, May 16, 2018	1.05	1.05	0.95	0.98
2078	NASDAQ	VTNR	Tue, May 15, 2018	1.25	1.25	1.03	1.05
2077	NASDAQ	VTNR	Mon, May 14, 2018	1.25	1.27	1.23	1.25
2076	NASDAQ	VTNR	Fri, May 11, 2018	1.24	1.27	1.23	1.25
2075	NASDAQ	VTNR	Thu, May 10, 2018	1.25	1.25	1.23	1.25
2074	NASDAQ	VTNR	Wed, May 9, 2018	1.22	1.30	1.20	1.25
2073	NASDAQ	VTNR	Tue, May 8, 2018	1.20	1.23	1.20	1.22
2072	NASDAQ	VTNR	Mon, May 7, 2018	1.14	1.22	1.14	1.20
2071	NASDAQ	VTNR	Fri, May 4, 2018	1.18	1.19	1.15	1.16
2070	NASDAQ	VTNR	Thu, May 3, 2018	1.16	1.19	1.12	1.18
2069	NASDAQ	VTNR	Wed, May 2, 2018	1.22	1.22	1.16	1.16
2068	NASDAQ	VTNR	Tue, May 1, 2018	1.18	1.23	1.14	1.20
2067	NASDAQ	VTNR	Mon, Apr 30, 2018	1.10	1.21	1.08	1.18
2066	NASDAQ	VTNR	Fri, Apr 27, 2018	1.09	1.11	1.07	1.08
2065	NASDAQ	VTNR	Thu, Apr 26, 2018	1.12	1.13	1.09	1.12
2064	NASDAQ	VTNR	Wed, Apr 25, 2018	1.08	1.12	1.06	1.09
2063	NASDAQ	VTNR	Tue, Apr 24, 2018	1.08	1.12	1.06	1.08
2062	NASDAQ	VTNR	Mon, Apr 23, 2018	1.08	1.11	1.06	1.06
2061	NASDAQ	VTNR	Fri, Apr 20, 2018	1.12	1.13	1.08	1.11
2060	NASDAQ	VTNR	Thu, Apr 19, 2018	1.12	1.13	1.08	1.12
2059	NASDAQ	VTNR	Wed, Apr 18, 2018	1.06	1.15	1.06	1.12
2058	NASDAQ	VTNR	Tue, Apr 17, 2018	1.07	1.09	1.02	1.04
2057	NASDAQ	VTNR	Mon, Apr 16, 2018	1.10	1.11	1.05	1.07
2056	NASDAQ	VTNR	Fri, Apr 13, 2018	1.13	1.15	1.10	1.14
2055	NASDAQ	VTNR	Thu, Apr 12, 2018	1.13	1.18	1.12	1.14
2054	NASDAQ	VTNR	Wed, Apr 11, 2018	1.16	1.16	1.11	1.12
2053	NASDAQ	VTNR	Tue, Apr 10, 2018	1.25	1.25	1.04	1.18
2052	NASDAQ	VTNR	Mon, Apr 9, 2018	1.26	1.27	1.18	1.21
2051	NASDAQ	VTNR	Fri, Apr 6, 2018	1.30	1.35	1.15	1.23
2050	NASDAQ	VTNR	Thu, Apr 5, 2018	1.15	1.45	1.12	1.27
2049	NASDAQ	VTNR	Wed, Apr 4, 2018	1.10	1.20	1.02	1.16
2048	NASDAQ	VTNR	Tue, Apr 3, 2018	1.25	1.25	1.13	1.15
2047	NASDAQ	VTNR	Mon, Apr 2, 2018	1.19	1.27	1.17	1.21
2046	NASDAQ	VTNR	Thu, Mar 29, 2018	1.32	1.34	1.11	1.12
2045	NASDAQ	VTNR	Wed, Mar 28, 2018	1.35	1.39	1.25	1.30
2044	NASDAQ	VTNR	Tue, Mar 27, 2018	1.35	1.42	1.29	1.33
2043	NASDAQ	VTNR	Mon, Mar 26, 2018	1.15	1.50	1.13	1.36
2042	NASDAQ	VTNR	Fri, Mar 23, 2018	1.10	1.15	1.10	1.12
2041	NASDAQ	VTNR	Thu, Mar 22, 2018	1.10	1.13	1.08	1.10
2040	NASDAQ	VTNR	Wed, Mar 21, 2018	1.09	1.15	1.09	1.11
2039	NASDAQ	VTNR	Tue, Mar 20, 2018	1.09	1.12	1.08	1.09
2038	NASDAQ	VTNR	Mon, Mar 19, 2018	1.10	1.10	1.05	1.10
2037	NASDAQ	VTNR	Fri, Mar 16, 2018	1.05	1.10	1.04	1.09
2036	NASDAQ	VTNR	Thu, Mar 15, 2018	1.06	1.06	1.00	1.03
2035	NASDAQ	VTNR	Wed, Mar 14, 2018	1.05	1.06	0.98	1.02
2034	NASDAQ	VTNR	Tue, Mar 13, 2018	0.99	1.05	0.97	1.05
2033	NASDAQ	VTNR	Mon, Mar 12, 2018	0.98	1.03	0.97	1.03
2032	NASDAQ	VTNR	Fri, Mar 9, 2018	0.95	0.99	0.95	0.97
2031	NASDAQ	VTNR	Thu, Mar 8, 2018	0.98	1.00	0.97	0.97
2030	NASDAQ	VTNR	Wed, Mar 7, 2018	0.96	1.09	0.90	0.97
2029	NASDAQ	VTNR	Tue, Mar 6, 2018	0.89	0.95	0.89	0.90
2028	NASDAQ	VTNR	Mon, Mar 5, 2018	0.86	0.93	0.86	0.90
2027	NASDAQ	VTNR	Fri, Mar 2, 2018	0.86	0.93	0.86	0.93
2026	NASDAQ	VTNR	Thu, Mar 1, 2018	0.91	0.95	0.85	0.89
2025	NASDAQ	VTNR	Wed, Feb 28, 2018	0.91	0.93	0.91	0.91
2024	NASDAQ	VTNR	Tue, Feb 27, 2018	0.93	0.93	0.91	0.91
2023	NASDAQ	VTNR	Mon, Feb 26, 2018	0.94	0.94	0.91	0.92
2022	NASDAQ	VTNR	Fri, Feb 23, 2018	0.92	0.95	0.91	0.94
2021	NASDAQ	VTNR	Thu, Feb 22, 2018	0.94	0.95	0.85	0.91
2020	NASDAQ	VTNR	Wed, Feb 21, 2018	0.96	0.97	0.90	0.94
2019	NASDAQ	VTNR	Tue, Feb 20, 2018	0.92	0.95	0.92	0.94
2018	NASDAQ	VTNR	Fri, Feb 16, 2018	0.91	0.95	0.85	0.91
2017	NASDAQ	VTNR	Thu, Feb 15, 2018	0.91	1.00	0.91	0.92
2016	NASDAQ	VTNR	Wed, Feb 14, 2018	0.93	0.96	0.91	0.91
2015	NASDAQ	VTNR	Tue, Feb 13, 2018	0.93	0.96	0.92	0.94
2014	NASDAQ	VTNR	Mon, Feb 12, 2018	0.93	0.97	0.91	0.94
2013	NASDAQ	VTNR	Fri, Feb 9, 2018	0.99	1.00	0.90	0.95
2012	NASDAQ	VTNR	Thu, Feb 8, 2018	0.95	1.02	0.94	0.94
2011	NASDAQ	VTNR	Wed, Feb 7, 2018	0.98	1.04	0.95	0.96
2010	NASDAQ	VTNR	Tue, Feb 6, 2018	0.95	1.02	0.93	1.01
2009	NASDAQ	VTNR	Mon, Feb 5, 2018	1.01	1.05	0.90	0.95
2008	NASDAQ	VTNR	Fri, Feb 2, 2018	1.06	1.10	1.01	1.02
2007	NASDAQ	VTNR	Thu, Feb 1, 2018	1.10	1.10	1.03	1.06
2006	NASDAQ	VTNR	Wed, Jan 31, 2018	1.05	1.10	1.02	1.02
2005	NASDAQ	VTNR	Tue, Jan 30, 2018	1.06	1.09	1.05	1.05
2004	NASDAQ	VTNR	Mon, Jan 29, 2018	1.06	1.08	1.05	1.07
2003	NASDAQ	VTNR	Fri, Jan 26, 2018	1.10	1.14	1.05	1.06
2002	NASDAQ	VTNR	Thu, Jan 25, 2018	1.12	1.13	1.10	1.11
2001	NASDAQ	VTNR	Wed, Jan 24, 2018	1.14	1.14	1.07	1.11
2000	NASDAQ	VTNR	Tue, Jan 23, 2018	1.10	1.14	1.07	1.11
1999	NASDAQ	VTNR	Mon, Jan 22, 2018	1.00	1.12	0.99	1.11
1998	NASDAQ	VTNR	Fri, Jan 19, 2018	0.99	1.06	0.96	1.06
1997	NASDAQ	VTNR	Thu, Jan 18, 2018	1.00	1.05	0.95	1.02
1996	NASDAQ	VTNR	Wed, Jan 17, 2018	1.03	1.09	1.00	1.01
1995	NASDAQ	VTNR	Tue, Jan 16, 2018	1.06	1.08	1.00	1.04
1994	NASDAQ	VTNR	Fri, Jan 12, 2018	1.07	1.08	1.02	1.05
1993	NASDAQ	VTNR	Thu, Jan 11, 2018	0.98	1.08	0.96	1.04
1992	NASDAQ	VTNR	Wed, Jan 10, 2018	0.96	0.98	0.95	0.97
1991	NASDAQ	VTNR	Tue, Jan 9, 2018	0.98	0.98	0.94	0.95
1990	NASDAQ	VTNR	Mon, Jan 8, 2018	0.97	1.00	0.94	0.98
1989	NASDAQ	VTNR	Fri, Jan 5, 2018	0.95	1.00	0.95	0.98
1988	NASDAQ	VTNR	Thu, Jan 4, 2018	0.96	1.00	0.94	1.00
1987	NASDAQ	VTNR	Wed, Jan 3, 2018	0.92	0.97	0.91	0.95
1986	NASDAQ	VTNR	Tue, Jan 2, 2018	0.91	0.95	0.90	0.92
1985	NASDAQ	VTNR	Fri, Dec 29, 2017	0.97	0.97	0.91	0.95
1984	NASDAQ	VTNR	Thu, Dec 28, 2017	0.95	0.97	0.92	0.97
1983	NASDAQ	VTNR	Wed, Dec 27, 2017	0.92	0.95	0.89	0.93
1982	NASDAQ	VTNR	Tue, Dec 26, 2017	0.91	0.95	0.88	0.92
1981	NASDAQ	VTNR	Fri, Dec 22, 2017	0.90	0.90	0.86	0.90
1980	NASDAQ	VTNR	Thu, Dec 21, 2017	0.89	0.91	0.86	0.87
1979	NASDAQ	VTNR	Wed, Dec 20, 2017	0.89	0.91	0.83	0.90
1978	NASDAQ	VTNR	Tue, Dec 19, 2017	0.89	0.90	0.83	0.88
1977	NASDAQ	VTNR	Mon, Dec 18, 2017	0.90	0.91	0.84	0.87
1976	NASDAQ	VTNR	Fri, Dec 15, 2017	0.86	0.88	0.82	0.86
1975	NASDAQ	VTNR	Thu, Dec 14, 2017	0.84	0.87	0.84	0.85
1974	NASDAQ	VTNR	Wed, Dec 13, 2017	0.82	0.90	0.82	0.83
1973	NASDAQ	VTNR	Tue, Dec 12, 2017	0.87	0.90	0.80	0.82
1972	NASDAQ	VTNR	Mon, Dec 11, 2017	0.83	0.87	0.80	0.86
1971	NASDAQ	VTNR	Fri, Dec 8, 2017	0.84	0.89	0.78	0.83
1970	NASDAQ	VTNR	Thu, Dec 7, 2017	0.85	0.89	0.82	0.84
1969	NASDAQ	VTNR	Wed, Dec 6, 2017	0.88	0.90	0.84	0.86
1968	NASDAQ	VTNR	Tue, Dec 5, 2017	0.97	0.97	0.80	0.88
1967	NASDAQ	VTNR	Mon, Dec 4, 2017	0.93	0.98	0.88	0.89
1966	NASDAQ	VTNR	Fri, Dec 1, 2017	0.92	0.94	0.88	0.93
1965	NASDAQ	VTNR	Thu, Nov 30, 2017	0.90	0.94	0.88	0.92
1964	NASDAQ	VTNR	Wed, Nov 29, 2017	0.90	0.90	0.85	0.88
1963	NASDAQ	VTNR	Tue, Nov 28, 2017	0.90	0.92	0.85	0.92
1962	NASDAQ	VTNR	Mon, Nov 27, 2017	0.90	0.90	0.85	0.88
1961	NASDAQ	VTNR	Fri, Nov 24, 2017	0.89	0.90	0.85	0.90
1960	NASDAQ	VTNR	Wed, Nov 22, 2017	0.88	0.90	0.85	0.90
1959	NASDAQ	VTNR	Tue, Nov 21, 2017	0.91	0.91	0.78	0.85
1958	NASDAQ	VTNR	Mon, Nov 20, 2017	0.92	0.92	0.77	0.90
1957	NASDAQ	VTNR	Fri, Nov 17, 2017	0.88	0.92	0.85	0.91
1956	NASDAQ	VTNR	Thu, Nov 16, 2017	0.90	0.93	0.88	0.89
1955	NASDAQ	VTNR	Wed, Nov 15, 2017	0.90	0.94	0.87	0.87
1954	NASDAQ	VTNR	Tue, Nov 14, 2017	0.92	0.95	0.92	0.94
1953	NASDAQ	VTNR	Mon, Nov 13, 2017	0.97	0.97	0.91	0.93
1952	NASDAQ	VTNR	Fri, Nov 10, 2017	0.95	0.95	0.90	0.91
1951	NASDAQ	VTNR	Thu, Nov 9, 2017	0.95	1.00	0.91	0.95
1950	NASDAQ	VTNR	Wed, Nov 8, 2017	0.86	0.95	0.86	0.93
1949	NASDAQ	VTNR	Tue, Nov 7, 2017	0.79	0.86	0.79	0.86
1948	NASDAQ	VTNR	Mon, Nov 6, 2017	0.79	0.81	0.77	0.77
1947	NASDAQ	VTNR	Fri, Nov 3, 2017	0.74	0.80	0.74	0.80
1946	NASDAQ	VTNR	Thu, Nov 2, 2017	0.84	0.85	0.75	0.81
1945	NASDAQ	VTNR	Wed, Nov 1, 2017	0.80	0.84	0.80	0.82
1944	NASDAQ	VTNR	Tue, Oct 31, 2017	0.82	0.83	0.79	0.79
1943	NASDAQ	VTNR	Mon, Oct 30, 2017	0.82	0.84	0.80	0.83
1942	NASDAQ	VTNR	Fri, Oct 27, 2017	0.79	0.84	0.78	0.82
1941	NASDAQ	VTNR	Thu, Oct 26, 2017	0.82	0.83	0.78	0.80
1940	NASDAQ	VTNR	Wed, Oct 25, 2017	0.79	0.82	0.77	0.81
1939	NASDAQ	VTNR	Tue, Oct 24, 2017	0.80	0.84	0.78	0.78
1938	NASDAQ	VTNR	Mon, Oct 23, 2017	0.85	0.85	0.78	0.79
1937	NASDAQ	VTNR	Fri, Oct 20, 2017	0.85	0.85	0.78	0.83
1936	NASDAQ	VTNR	Thu, Oct 19, 2017	0.83	0.85	0.80	0.84
1935	NASDAQ	VTNR	Wed, Oct 18, 2017	0.82	0.82	0.79	0.82
1934	NASDAQ	VTNR	Tue, Oct 17, 2017	0.80	0.82	0.76	0.80
1933	NASDAQ	VTNR	Mon, Oct 16, 2017	0.78	0.83	0.78	0.81
1932	NASDAQ	VTNR	Fri, Oct 13, 2017	0.77	0.80	0.75	0.78
1931	NASDAQ	VTNR	Thu, Oct 12, 2017	0.76	0.80	0.71	0.77
1930	NASDAQ	VTNR	Wed, Oct 11, 2017	0.77	0.79	0.74	0.76
1929	NASDAQ	VTNR	Tue, Oct 10, 2017	0.74	0.80	0.74	0.77
1928	NASDAQ	VTNR	Mon, Oct 9, 2017	0.71	0.76	0.71	0.74
1927	NASDAQ	VTNR	Fri, Oct 6, 2017	0.75	0.77	0.74	0.75
1926	NASDAQ	VTNR	Thu, Oct 5, 2017	0.77	0.78	0.75	0.76
1925	NASDAQ	VTNR	Wed, Oct 4, 2017	0.75	0.80	0.75	0.76
1924	NASDAQ	VTNR	Tue, Oct 3, 2017	0.78	0.80	0.74	0.75
1923	NASDAQ	VTNR	Mon, Oct 2, 2017	0.79	0.80	0.76	0.78
1922	NASDAQ	VTNR	Fri, Sep 29, 2017	0.80	0.80	0.76	0.76
1921	NASDAQ	VTNR	Thu, Sep 28, 2017	0.75	0.80	0.75	0.79
1920	NASDAQ	VTNR	Wed, Sep 27, 2017	0.74	0.77	0.74	0.76
1919	NASDAQ	VTNR	Tue, Sep 26, 2017	0.75	0.75	0.73	0.73
1918	NASDAQ	VTNR	Mon, Sep 25, 2017	0.74	0.77	0.72	0.72
1917	NASDAQ	VTNR	Fri, Sep 22, 2017	0.76	0.76	0.71	0.73
1916	NASDAQ	VTNR	Thu, Sep 21, 2017	0.70	0.75	0.70	0.72
1915	NASDAQ	VTNR	Wed, Sep 20, 2017	0.75	0.78	0.70	0.70
1914	NASDAQ	VTNR	Tue, Sep 19, 2017	0.73	0.74	0.69	0.72
1913	NASDAQ	VTNR	Mon, Sep 18, 2017	0.77	0.77	0.69	0.71
1912	NASDAQ	VTNR	Fri, Sep 15, 2017	0.74	0.79	0.68	0.77
1911	NASDAQ	VTNR	Thu, Sep 14, 2017	0.74	0.80	0.72	0.75
1910	NASDAQ	VTNR	Wed, Sep 13, 2017	0.70	0.84	0.70	0.73
1909	NASDAQ	VTNR	Tue, Sep 12, 2017	0.68	0.73	0.68	0.69
1908	NASDAQ	VTNR	Mon, Sep 11, 2017	0.70	0.72	0.65	0.69
1907	NASDAQ	VTNR	Fri, Sep 8, 2017	0.79	0.81	0.67	0.70
1906	NASDAQ	VTNR	Thu, Sep 7, 2017	0.81	0.82	0.78	0.80
1905	NASDAQ	VTNR	Wed, Sep 6, 2017	0.81	0.83	0.78	0.81
1904	NASDAQ	VTNR	Tue, Sep 5, 2017	0.84	0.88	0.80	0.81
1903	NASDAQ	VTNR	Fri, Sep 1, 2017	0.80	0.89	0.78	0.84
1902	NASDAQ	VTNR	Thu, Aug 31, 2017	0.86	0.87	0.78	0.80
1901	NASDAQ	VTNR	Wed, Aug 30, 2017	0.91	0.92	0.86	0.86
1900	NASDAQ	VTNR	Tue, Aug 29, 2017	0.93	0.93	0.89	0.92
1899	NASDAQ	VTNR	Mon, Aug 28, 2017	0.94	0.94	0.90	0.90
1898	NASDAQ	VTNR	Fri, Aug 25, 2017	0.92	0.95	0.92	0.94
1897	NASDAQ	VTNR	Thu, Aug 24, 2017	0.94	0.97	0.92	0.92
1896	NASDAQ	VTNR	Wed, Aug 23, 2017	0.94	0.96	0.94	0.95
1895	NASDAQ	VTNR	Tue, Aug 22, 2017	0.97	0.97	0.94	0.95
1894	NASDAQ	VTNR	Mon, Aug 21, 2017	0.96	0.99	0.96	0.96
1893	NASDAQ	VTNR	Fri, Aug 18, 2017	0.96	0.99	0.95	0.95
1892	NASDAQ	VTNR	Thu, Aug 17, 2017	0.98	0.99	0.95	0.97
1891	NASDAQ	VTNR	Wed, Aug 16, 2017	0.97	0.99	0.95	0.97
1890	NASDAQ	VTNR	Tue, Aug 15, 2017	0.97	0.99	0.96	0.98
1889	NASDAQ	VTNR	Mon, Aug 14, 2017	0.97	0.99	0.95	0.99
1888	NASDAQ	VTNR	Fri, Aug 11, 2017	0.96	0.98	0.95	0.98
1887	NASDAQ	VTNR	Thu, Aug 10, 2017	0.97	1.02	0.97	0.97
1886	NASDAQ	VTNR	Wed, Aug 9, 2017	1.00	1.07	0.97	0.99
1885	NASDAQ	VTNR	Tue, Aug 8, 2017	1.10	1.10	0.96	1.01
1884	NASDAQ	VTNR	Mon, Aug 7, 2017	1.08	1.10	1.06	1.10
1883	NASDAQ	VTNR	Fri, Aug 4, 2017	1.04	1.10	1.03	1.10
1882	NASDAQ	VTNR	Thu, Aug 3, 2017	1.02	1.04	1.02	1.04
1881	NASDAQ	VTNR	Wed, Aug 2, 2017	1.04	1.04	1.02	1.02
1880	NASDAQ	VTNR	Tue, Aug 1, 2017	1.00	1.03	0.99	1.02
1879	NASDAQ	VTNR	Mon, Jul 31, 2017	0.99	1.00	0.97	1.00
1878	NASDAQ	VTNR	Fri, Jul 28, 2017	0.98	0.99	0.97	0.99
1877	NASDAQ	VTNR	Thu, Jul 27, 2017	0.97	1.00	0.97	1.00
1876	NASDAQ	VTNR	Wed, Jul 26, 2017	1.00	1.00	0.97	0.98
1875	NASDAQ	VTNR	Tue, Jul 25, 2017	0.97	1.01	0.97	0.97
1874	NASDAQ	VTNR	Mon, Jul 24, 2017	1.00	1.02	0.96	0.99
1873	NASDAQ	VTNR	Fri, Jul 21, 2017	1.04	1.04	1.01	1.03
1872	NASDAQ	VTNR	Thu, Jul 20, 2017	1.03	1.04	1.03	1.03
1871	NASDAQ	VTNR	Wed, Jul 19, 2017	1.04	1.04	1.03	1.03
1870	NASDAQ	VTNR	Tue, Jul 18, 2017	1.04	1.04	1.03	1.04
1869	NASDAQ	VTNR	Mon, Jul 17, 2017	1.00	1.04	1.00	1.02
1868	NASDAQ	VTNR	Fri, Jul 14, 2017	1.03	1.04	1.01	1.03
1867	NASDAQ	VTNR	Thu, Jul 13, 2017	1.01	1.03	1.00	1.02
1866	NASDAQ	VTNR	Wed, Jul 12, 2017	1.01	1.04	1.01	1.02
1865	NASDAQ	VTNR	Tue, Jul 11, 2017	1.01	1.04	1.01	1.02
1864	NASDAQ	VTNR	Mon, Jul 10, 2017	1.05	1.05	1.03	1.03
1863	NASDAQ	VTNR	Fri, Jul 7, 2017	1.03	1.05	1.03	1.05
1862	NASDAQ	VTNR	Thu, Jul 6, 2017	1.03	1.05	1.03	1.05
1861	NASDAQ	VTNR	Wed, Jul 5, 2017	1.07	1.08	1.03	1.03
1860	NASDAQ	VTNR	Mon, Jul 3, 2017	1.07	1.08	1.07	1.07
1859	NASDAQ	VTNR	Fri, Jun 30, 2017	1.06	1.09	1.06	1.07
1858	NASDAQ	VTNR	Thu, Jun 29, 2017	1.07	1.08	1.04	1.04
1857	NASDAQ	VTNR	Wed, Jun 28, 2017	1.08	1.09	1.04	1.06
1856	NASDAQ	VTNR	Tue, Jun 27, 2017	1.08	1.08	1.04	1.04
1855	NASDAQ	VTNR	Mon, Jun 26, 2017	1.13	1.13	1.04	1.05
1854	NASDAQ	VTNR	Fri, Jun 23, 2017	1.02	1.15	1.00	1.15
1853	NASDAQ	VTNR	Thu, Jun 22, 2017	1.01	1.03	1.01	1.03
1852	NASDAQ	VTNR	Wed, Jun 21, 2017	1.02	1.03	1.01	1.03
1851	NASDAQ	VTNR	Tue, Jun 20, 2017	1.02	1.04	1.00	1.03
1850	NASDAQ	VTNR	Mon, Jun 19, 2017	1.02	1.04	1.00	1.01
1849	NASDAQ	VTNR	Fri, Jun 16, 2017	1.02	1.05	1.00	1.02
1848	NASDAQ	VTNR	Thu, Jun 15, 2017	1.04	1.05	1.02	1.03
1847	NASDAQ	VTNR	Wed, Jun 14, 2017	1.06	1.06	1.01	1.03
1846	NASDAQ	VTNR	Tue, Jun 13, 2017	1.04	1.09	1.03	1.07
1845	NASDAQ	VTNR	Mon, Jun 12, 2017	1.02	1.06	1.02	1.04
1844	NASDAQ	VTNR	Fri, Jun 9, 2017	1.04	1.07	1.04	1.06
1843	NASDAQ	VTNR	Thu, Jun 8, 2017	1.05	1.05	1.02	1.05
1842	NASDAQ	VTNR	Wed, Jun 7, 2017	1.06	1.06	1.02	1.04
1841	NASDAQ	VTNR	Tue, Jun 6, 2017	1.04	1.07	1.04	1.05
1840	NASDAQ	VTNR	Mon, Jun 5, 2017	1.06	1.09	1.04	1.05
1839	NASDAQ	VTNR	Fri, Jun 2, 2017	1.00	1.08	1.00	1.05
1838	NASDAQ	VTNR	Thu, Jun 1, 2017	1.00	1.05	1.00	1.01
1837	NASDAQ	VTNR	Wed, May 31, 2017	1.02	1.05	0.99	1.00
1836	NASDAQ	VTNR	Tue, May 30, 2017	1.06	1.07	1.00	1.04
1835	NASDAQ	VTNR	Fri, May 26, 2017	1.10	1.10	1.03	1.07
1834	NASDAQ	VTNR	Thu, May 25, 2017	1.07	1.11	1.02	1.11
1833	NASDAQ	VTNR	Wed, May 24, 2017	1.08	1.11	1.06	1.06
1832	NASDAQ	VTNR	Tue, May 23, 2017	1.13	1.19	1.06	1.09
1831	NASDAQ	VTNR	Mon, May 22, 2017	0.95	1.20	0.95	1.11
1830	NASDAQ	VTNR	Fri, May 19, 2017	0.98	1.02	0.97	1.00
1829	NASDAQ	VTNR	Thu, May 18, 2017	1.00	1.00	0.97	0.98
1828	NASDAQ	VTNR	Wed, May 17, 2017	0.98	1.02	0.96	0.97
1827	NASDAQ	VTNR	Tue, May 16, 2017	0.97	1.00	0.97	0.98
1826	NASDAQ	VTNR	Mon, May 15, 2017	0.96	1.00	0.96	0.98
1825	NASDAQ	VTNR	Fri, May 12, 2017	0.97	0.99	0.96	0.98
1824	NASDAQ	VTNR	Thu, May 11, 2017	0.96	1.00	0.96	0.98
1823	NASDAQ	VTNR	Wed, May 10, 2017	0.98	1.02	0.95	0.97
1822	NASDAQ	VTNR	Tue, May 9, 2017	1.02	1.03	0.97	0.97
1821	NASDAQ	VTNR	Mon, May 8, 2017	0.99	1.02	0.97	0.99
1820	NASDAQ	VTNR	Fri, May 5, 2017	0.99	1.03	0.97	1.02
1819	NASDAQ	VTNR	Thu, May 4, 2017	1.03	1.05	0.96	0.99
1818	NASDAQ	VTNR	Wed, May 3, 2017	1.00	1.06	0.98	1.06
1817	NASDAQ	VTNR	Tue, May 2, 2017	1.03	1.04	1.00	1.02
1816	NASDAQ	VTNR	Mon, May 1, 2017	1.00	1.06	1.00	1.02
1815	NASDAQ	VTNR	Fri, Apr 28, 2017	1.08	1.09	1.01	1.05
1814	NASDAQ	VTNR	Thu, Apr 27, 2017	1.12	1.13	1.05	1.06
1813	NASDAQ	VTNR	Wed, Apr 26, 2017	1.09	1.15	1.09	1.11
1812	NASDAQ	VTNR	Tue, Apr 25, 2017	1.05	1.15	1.03	1.13
1811	NASDAQ	VTNR	Mon, Apr 24, 2017	0.98	1.05	0.98	1.03
1810	NASDAQ	VTNR	Fri, Apr 21, 2017	0.98	1.03	0.98	0.99
1809	NASDAQ	VTNR	Thu, Apr 20, 2017	1.00	1.07	0.98	1.01
1808	NASDAQ	VTNR	Wed, Apr 19, 2017	1.00	1.07	1.00	1.00
1807	NASDAQ	VTNR	Tue, Apr 18, 2017	1.03	1.06	0.99	1.01
1806	NASDAQ	VTNR	Mon, Apr 17, 2017	1.04	1.06	0.98	1.05
1805	NASDAQ	VTNR	Thu, Apr 13, 2017	1.02	1.05	0.99	1.03
1804	NASDAQ	VTNR	Wed, Apr 12, 2017	1.03	1.04	0.98	1.01
1803	NASDAQ	VTNR	Tue, Apr 11, 2017	1.02	1.05	0.98	0.99
1802	NASDAQ	VTNR	Mon, Apr 10, 2017	1.03	1.05	0.98	1.02
1801	NASDAQ	VTNR	Fri, Apr 7, 2017	1.02	1.06	0.97	0.98
1800	NASDAQ	VTNR	Thu, Apr 6, 2017	1.01	1.08	1.01	1.06
1799	NASDAQ	VTNR	Wed, Apr 5, 2017	1.04	1.08	1.02	1.02
1798	NASDAQ	VTNR	Tue, Apr 4, 2017	1.06	1.12	1.03	1.03
1797	NASDAQ	VTNR	Mon, Apr 3, 2017	1.11	1.16	1.02	1.05
1796	NASDAQ	VTNR	Fri, Mar 31, 2017	1.15	1.15	1.07	1.11
1795	NASDAQ	VTNR	Thu, Mar 30, 2017	1.13	1.13	1.08	1.09
1794	NASDAQ	VTNR	Wed, Mar 29, 2017	1.08	1.14	1.08	1.10
1793	NASDAQ	VTNR	Tue, Mar 28, 2017	1.10	1.10	1.01	1.06
1792	NASDAQ	VTNR	Mon, Mar 27, 2017	1.08	1.15	1.04	1.06
1791	NASDAQ	VTNR	Fri, Mar 24, 2017	1.12	1.12	1.05	1.08
1790	NASDAQ	VTNR	Thu, Mar 23, 2017	1.10	1.12	1.09	1.12
1789	NASDAQ	VTNR	Wed, Mar 22, 2017	1.11	1.12	1.08	1.10
1788	NASDAQ	VTNR	Tue, Mar 21, 2017	1.14	1.18	1.10	1.12
1787	NASDAQ	VTNR	Mon, Mar 20, 2017	1.15	1.21	1.10	1.16
1786	NASDAQ	VTNR	Fri, Mar 17, 2017	1.18	1.22	1.15	1.15
1785	NASDAQ	VTNR	Thu, Mar 16, 2017	1.13	1.18	1.10	1.17
1784	NASDAQ	VTNR	Wed, Mar 15, 2017	1.21	1.22	1.13	1.13
1783	NASDAQ	VTNR	Tue, Mar 14, 2017	1.15	1.22	1.11	1.19
1782	NASDAQ	VTNR	Mon, Mar 13, 2017	1.20	1.22	1.14	1.21
1781	NASDAQ	VTNR	Fri, Mar 10, 2017	1.02	1.24	1.02	1.16
1780	NASDAQ	VTNR	Thu, Mar 9, 2017	1.17	1.20	1.00	1.10
1779	NASDAQ	VTNR	Wed, Mar 8, 2017	1.39	1.40	1.16	1.17
1778	NASDAQ	VTNR	Tue, Mar 7, 2017	1.29	1.37	1.29	1.34
1777	NASDAQ	VTNR	Mon, Mar 6, 2017	1.38	1.38	1.29	1.32
1776	NASDAQ	VTNR	Fri, Mar 3, 2017	1.37	1.38	1.29	1.33
1775	NASDAQ	VTNR	Thu, Mar 2, 2017	1.39	1.45	1.38	1.38
1774	NASDAQ	VTNR	Wed, Mar 1, 2017	1.39	1.49	1.39	1.39
1773	NASDAQ	VTNR	Tue, Feb 28, 2017	1.41	1.43	1.36	1.36
1772	NASDAQ	VTNR	Mon, Feb 27, 2017	1.41	1.42	1.39	1.41
1771	NASDAQ	VTNR	Fri, Feb 24, 2017	1.40	1.41	1.37	1.40
1770	NASDAQ	VTNR	Thu, Feb 23, 2017	1.43	1.45	1.37	1.39
1769	NASDAQ	VTNR	Wed, Feb 22, 2017	1.36	1.46	1.36	1.42
1768	NASDAQ	VTNR	Tue, Feb 21, 2017	1.45	1.51	1.36	1.40
1767	NASDAQ	VTNR	Fri, Feb 17, 2017	1.44	1.47	1.36	1.43
1766	NASDAQ	VTNR	Thu, Feb 16, 2017	1.51	1.55	1.36	1.38
1765	NASDAQ	VTNR	Wed, Feb 15, 2017	1.46	1.55	1.46	1.52
1764	NASDAQ	VTNR	Tue, Feb 14, 2017	1.50	1.55	1.45	1.45
1763	NASDAQ	VTNR	Mon, Feb 13, 2017	1.51	1.54	1.41	1.51
1762	NASDAQ	VTNR	Fri, Feb 10, 2017	1.44	1.50	1.44	1.48
1761	NASDAQ	VTNR	Thu, Feb 9, 2017	1.57	1.57	1.35	1.47
1760	NASDAQ	VTNR	Wed, Feb 8, 2017	1.38	1.60	1.37	1.57
1759	NASDAQ	VTNR	Tue, Feb 7, 2017	1.33	1.38	1.31	1.35
1758	NASDAQ	VTNR	Mon, Feb 6, 2017	1.42	1.42	1.35	1.38
1757	NASDAQ	VTNR	Fri, Feb 3, 2017	1.41	1.48	1.40	1.42
1756	NASDAQ	VTNR	Thu, Feb 2, 2017	1.46	1.50	1.38	1.42
1755	NASDAQ	VTNR	Wed, Feb 1, 2017	1.40	1.48	1.40	1.47
1754	NASDAQ	VTNR	Tue, Jan 31, 2017	1.50	1.55	1.44	1.44
1753	NASDAQ	VTNR	Mon, Jan 30, 2017	1.52	1.53	1.50	1.51
1752	NASDAQ	VTNR	Fri, Jan 27, 2017	1.55	1.58	1.50	1.52
1751	NASDAQ	VTNR	Thu, Jan 26, 2017	1.51	1.58	1.51	1.56
1750	NASDAQ	VTNR	Wed, Jan 25, 2017	1.50	1.58	1.48	1.50
1749	NASDAQ	VTNR	Tue, Jan 24, 2017	1.60	1.80	1.49	1.50
1748	NASDAQ	VTNR	Mon, Jan 23, 2017	1.45	1.58	1.41	1.54
1747	NASDAQ	VTNR	Fri, Jan 20, 2017	1.39	1.44	1.37	1.42
1746	NASDAQ	VTNR	Thu, Jan 19, 2017	1.35	1.40	1.31	1.35
1745	NASDAQ	VTNR	Wed, Jan 18, 2017	1.37	1.41	1.32	1.35
1744	NASDAQ	VTNR	Tue, Jan 17, 2017	1.45	1.46	1.37	1.38
1743	NASDAQ	VTNR	Fri, Jan 13, 2017	1.38	1.45	1.35	1.41
1742	NASDAQ	VTNR	Thu, Jan 12, 2017	1.34	1.45	1.27	1.35
1741	NASDAQ	VTNR	Wed, Jan 11, 2017	1.26	1.35	1.25	1.34
1740	NASDAQ	VTNR	Tue, Jan 10, 2017	1.27	1.27	1.23	1.25
1739	NASDAQ	VTNR	Mon, Jan 9, 2017	1.25	1.30	1.19	1.27
1738	NASDAQ	VTNR	Fri, Jan 6, 2017	1.26	1.27	1.19	1.25
1737	NASDAQ	VTNR	Thu, Jan 5, 2017	1.32	1.32	1.25	1.28
1736	NASDAQ	VTNR	Wed, Jan 4, 2017	1.33	1.33	1.26	1.29
1735	NASDAQ	VTNR	Tue, Jan 3, 2017	1.31	1.33	1.29	1.32
1734	NASDAQ	VTNR	Fri, Dec 30, 2016	1.30	1.34	1.22	1.31
1733	NASDAQ	VTNR	Thu, Dec 29, 2016	1.28	1.33	1.28	1.31
1732	NASDAQ	VTNR	Wed, Dec 28, 2016	1.28	1.31	1.27	1.29
1731	NASDAQ	VTNR	Tue, Dec 27, 2016	1.31	1.34	1.25	1.28
1730	NASDAQ	VTNR	Fri, Dec 23, 2016	1.25	1.30	1.22	1.30
1729	NASDAQ	VTNR	Thu, Dec 22, 2016	1.26	1.27	1.21	1.26
1728	NASDAQ	VTNR	Wed, Dec 21, 2016	1.27	1.30	1.24	1.27
1727	NASDAQ	VTNR	Tue, Dec 20, 2016	1.35	1.35	1.22	1.28
1726	NASDAQ	VTNR	Mon, Dec 19, 2016	1.13	1.33	1.13	1.22
1725	NASDAQ	VTNR	Fri, Dec 16, 2016	1.14	1.18	1.12	1.14
1724	NASDAQ	VTNR	Thu, Dec 15, 2016	1.20	1.22	1.10	1.17
1723	NASDAQ	VTNR	Wed, Dec 14, 2016	1.18	1.23	1.17	1.20
1722	NASDAQ	VTNR	Tue, Dec 13, 2016	1.21	1.26	1.15	1.20
1721	NASDAQ	VTNR	Mon, Dec 12, 2016	1.27	1.30	1.21	1.21
1720	NASDAQ	VTNR	Fri, Dec 9, 2016	1.24	1.32	1.24	1.27
1719	NASDAQ	VTNR	Thu, Dec 8, 2016	1.30	1.35	1.26	1.26
1718	NASDAQ	VTNR	Wed, Dec 7, 2016	1.33	1.35	1.27	1.31
1717	NASDAQ	VTNR	Tue, Dec 6, 2016	1.34	1.39	1.25	1.33
1716	NASDAQ	VTNR	Mon, Dec 5, 2016	1.35	1.42	1.29	1.37
1715	NASDAQ	VTNR	Fri, Dec 2, 2016	1.07	1.39	1.07	1.37
1714	NASDAQ	VTNR	Thu, Dec 1, 2016	1.09	1.11	1.04	1.05
1713	NASDAQ	VTNR	Wed, Nov 30, 2016	1.02	1.07	1.01	1.06
1712	NASDAQ	VTNR	Tue, Nov 29, 2016	1.01	1.03	1.00	1.01
1711	NASDAQ	VTNR	Mon, Nov 28, 2016	1.05	1.05	1.01	1.01
1710	NASDAQ	VTNR	Fri, Nov 25, 2016	1.03	1.05	1.03	1.04
1709	NASDAQ	VTNR	Wed, Nov 23, 2016	1.05	1.05	1.02	1.03
1708	NASDAQ	VTNR	Tue, Nov 22, 2016	1.05	1.07	1.03	1.07
1707	NASDAQ	VTNR	Mon, Nov 21, 2016	1.03	1.05	1.01	1.03
1706	NASDAQ	VTNR	Fri, Nov 18, 2016	1.04	1.04	1.00	1.03
1705	NASDAQ	VTNR	Thu, Nov 17, 2016	1.05	1.07	1.00	1.04
1704	NASDAQ	VTNR	Wed, Nov 16, 2016	0.98	1.10	0.98	1.04
1703	NASDAQ	VTNR	Tue, Nov 15, 2016	0.96	1.07	0.96	1.01
1702	NASDAQ	VTNR	Mon, Nov 14, 2016	1.01	1.01	0.95	0.95
1701	NASDAQ	VTNR	Fri, Nov 11, 2016	0.99	1.02	0.91	1.00
1700	NASDAQ	VTNR	Thu, Nov 10, 2016	1.05	1.06	0.90	0.99
1699	NASDAQ	VTNR	Wed, Nov 9, 2016	1.01	1.06	1.00	1.05
1698	NASDAQ	VTNR	Tue, Nov 8, 2016	1.03	1.04	1.01	1.02
1697	NASDAQ	VTNR	Mon, Nov 7, 2016	1.07	1.08	1.03	1.03
1696	NASDAQ	VTNR	Fri, Nov 4, 2016	1.08	1.08	1.01	1.03
1695	NASDAQ	VTNR	Thu, Nov 3, 2016	1.05	1.13	1.04	1.07
1694	NASDAQ	VTNR	Wed, Nov 2, 2016	1.10	1.11	0.99	1.04
1693	NASDAQ	VTNR	Tue, Nov 1, 2016	1.07	1.07	1.04	1.04
1692	NASDAQ	VTNR	Mon, Oct 31, 2016	1.04	1.05	1.04	1.05
1691	NASDAQ	VTNR	Fri, Oct 28, 2016	1.02	1.05	1.02	1.04
1690	NASDAQ	VTNR	Thu, Oct 27, 2016	1.05	1.06	1.02	1.04
1689	NASDAQ	VTNR	Wed, Oct 26, 2016	1.04	1.07	1.04	1.06
1688	NASDAQ	VTNR	Tue, Oct 25, 2016	1.04	1.07	1.04	1.04
1687	NASDAQ	VTNR	Mon, Oct 24, 2016	1.04	1.04	1.03	1.03
1686	NASDAQ	VTNR	Fri, Oct 21, 2016	1.05	1.05	1.04	1.05
1685	NASDAQ	VTNR	Thu, Oct 20, 2016	1.00	1.09	1.00	1.04
1684	NASDAQ	VTNR	Wed, Oct 19, 2016	0.99	1.04	0.98	1.02
1683	NASDAQ	VTNR	Tue, Oct 18, 2016	1.00	1.02	0.96	1.00
1682	NASDAQ	VTNR	Mon, Oct 17, 2016	1.04	1.05	1.01	1.04
1681	NASDAQ	VTNR	Fri, Oct 14, 2016	1.06	1.07	1.06	1.06
1680	NASDAQ	VTNR	Thu, Oct 13, 2016	1.09	1.09	1.04	1.05
1679	NASDAQ	VTNR	Wed, Oct 12, 2016	1.05	1.10	1.03	1.04
1678	NASDAQ	VTNR	Tue, Oct 11, 2016	1.11	1.12	1.07	1.07
1677	NASDAQ	VTNR	Mon, Oct 10, 2016	1.17	1.17	1.10	1.10
1676	NASDAQ	VTNR	Fri, Oct 7, 2016	1.10	1.17	1.10	1.15
1675	NASDAQ	VTNR	Thu, Oct 6, 2016	1.12	1.15	1.11	1.11
1674	NASDAQ	VTNR	Wed, Oct 5, 2016	1.13	1.17	1.10	1.12
1673	NASDAQ	VTNR	Tue, Oct 4, 2016	1.12	1.14	1.11	1.14
1672	NASDAQ	VTNR	Mon, Oct 3, 2016	1.10	1.15	1.10	1.11
1671	NASDAQ	VTNR	Fri, Sep 30, 2016	1.15	1.15	1.13	1.15
1670	NASDAQ	VTNR	Thu, Sep 29, 2016	1.12	1.15	1.11	1.15
1669	NASDAQ	VTNR	Wed, Sep 28, 2016	1.14	1.15	1.10	1.13
1668	NASDAQ	VTNR	Tue, Sep 27, 2016	1.10	1.18	1.10	1.14
1667	NASDAQ	VTNR	Mon, Sep 26, 2016	1.16	1.16	1.10	1.14
1666	NASDAQ	VTNR	Fri, Sep 23, 2016	1.18	1.18	1.11	1.13
1665	NASDAQ	VTNR	Thu, Sep 22, 2016	1.14	1.20	1.14	1.16
1664	NASDAQ	VTNR	Wed, Sep 21, 2016	1.20	1.20	1.16	1.18
1663	NASDAQ	VTNR	Tue, Sep 20, 2016	1.16	1.20	1.15	1.20
1662	NASDAQ	VTNR	Mon, Sep 19, 2016	1.14	1.18	1.12	1.18
1661	NASDAQ	VTNR	Fri, Sep 16, 2016	1.25	1.25	1.10	1.10
1660	NASDAQ	VTNR	Thu, Sep 15, 2016	1.24	1.29	1.15	1.18
1659	NASDAQ	VTNR	Wed, Sep 14, 2016	1.21	1.25	1.21	1.23
1658	NASDAQ	VTNR	Tue, Sep 13, 2016	1.29	1.29	1.19	1.25
1657	NASDAQ	VTNR	Mon, Sep 12, 2016	1.27	1.30	1.20	1.29
1656	NASDAQ	VTNR	Fri, Sep 9, 2016	1.27	1.30	1.24	1.29
1655	NASDAQ	VTNR	Thu, Sep 8, 2016	1.25	1.30	1.24	1.28
1654	NASDAQ	VTNR	Wed, Sep 7, 2016	1.23	1.30	1.23	1.25
1653	NASDAQ	VTNR	Tue, Sep 6, 2016	1.24	1.29	1.22	1.24
1652	NASDAQ	VTNR	Fri, Sep 2, 2016	1.25	1.28	1.22	1.22
1651	NASDAQ	VTNR	Thu, Sep 1, 2016	1.23	1.28	1.23	1.25
1650	NASDAQ	VTNR	Wed, Aug 31, 2016	1.28	1.29	1.23	1.28
1649	NASDAQ	VTNR	Tue, Aug 30, 2016	1.27	1.32	1.26	1.30
1648	NASDAQ	VTNR	Mon, Aug 29, 2016	1.26	1.30	1.24	1.26
1647	NASDAQ	VTNR	Fri, Aug 26, 2016	1.30	1.31	1.22	1.25
1646	NASDAQ	VTNR	Thu, Aug 25, 2016	1.30	1.31	1.26	1.27
1645	NASDAQ	VTNR	Wed, Aug 24, 2016	1.30	1.33	1.28	1.29
1644	NASDAQ	VTNR	Tue, Aug 23, 2016	1.31	1.32	1.28	1.31
1643	NASDAQ	VTNR	Mon, Aug 22, 2016	1.32	1.36	1.29	1.32
1642	NASDAQ	VTNR	Fri, Aug 19, 2016	1.36	1.38	1.34	1.37
1641	NASDAQ	VTNR	Thu, Aug 18, 2016	1.32	1.45	1.32	1.39
1640	NASDAQ	VTNR	Wed, Aug 17, 2016	1.31	1.35	1.29	1.32
1639	NASDAQ	VTNR	Tue, Aug 16, 2016	1.35	1.36	1.30	1.30
1638	NASDAQ	VTNR	Mon, Aug 15, 2016	1.34	1.39	1.30	1.33
1637	NASDAQ	VTNR	Fri, Aug 12, 2016	1.36	1.38	1.28	1.34
1636	NASDAQ	VTNR	Thu, Aug 11, 2016	1.50	1.55	1.35	1.38
1635	NASDAQ	VTNR	Wed, Aug 10, 2016	1.29	1.29	1.27	1.27
1634	NASDAQ	VTNR	Tue, Aug 9, 2016	1.45	1.49	1.27	1.30
1633	NASDAQ	VTNR	Mon, Aug 8, 2016	1.27	1.47	1.27	1.37
1632	NASDAQ	VTNR	Fri, Aug 5, 2016	1.25	1.27	1.25	1.27
1631	NASDAQ	VTNR	Thu, Aug 4, 2016	1.30	1.30	1.25	1.27
1630	NASDAQ	VTNR	Wed, Aug 3, 2016	1.26	1.30	1.26	1.30
1629	NASDAQ	VTNR	Tue, Aug 2, 2016	1.25	1.25	1.22	1.24
1628	NASDAQ	VTNR	Mon, Aug 1, 2016	1.28	1.30	1.17	1.25
1627	NASDAQ	VTNR	Fri, Jul 29, 2016	1.25	1.28	1.25	1.28
1626	NASDAQ	VTNR	Thu, Jul 28, 2016	1.24	1.29	1.21	1.23
1625	NASDAQ	VTNR	Wed, Jul 27, 2016	1.23	1.28	1.23	1.26
1624	NASDAQ	VTNR	Tue, Jul 26, 2016	1.25	1.28	1.25	1.26
1623	NASDAQ	VTNR	Mon, Jul 25, 2016	1.28	1.36	1.26	1.27
1622	NASDAQ	VTNR	Fri, Jul 22, 2016	1.27	1.30	1.27	1.28
1621	NASDAQ	VTNR	Thu, Jul 21, 2016	1.30	1.36	1.25	1.29
1620	NASDAQ	VTNR	Wed, Jul 20, 2016	1.30	1.30	1.20	1.25
1619	NASDAQ	VTNR	Tue, Jul 19, 2016	1.20	1.24	1.20	1.20
1618	NASDAQ	VTNR	Mon, Jul 18, 2016	1.22	1.29	1.20	1.22
1617	NASDAQ	VTNR	Fri, Jul 15, 2016	1.28	1.31	1.22	1.22
1616	NASDAQ	VTNR	Thu, Jul 14, 2016	1.25	1.31	1.23	1.28
1615	NASDAQ	VTNR	Wed, Jul 13, 2016	1.31	1.32	1.25	1.26
1614	NASDAQ	VTNR	Tue, Jul 12, 2016	1.34	1.34	1.30	1.33
1613	NASDAQ	VTNR	Mon, Jul 11, 2016	1.36	1.40	1.31	1.34
1612	NASDAQ	VTNR	Fri, Jul 8, 2016	1.30	1.43	1.30	1.39
1611	NASDAQ	VTNR	Thu, Jul 7, 2016	1.33	1.37	1.29	1.30
1610	NASDAQ	VTNR	Wed, Jul 6, 2016	1.30	1.37	1.30	1.37
1609	NASDAQ	VTNR	Tue, Jul 5, 2016	1.30	1.32	1.29	1.32
1608	NASDAQ	VTNR	Fri, Jul 1, 2016	1.32	1.32	1.29	1.30
1607	NASDAQ	VTNR	Thu, Jun 30, 2016	1.32	1.37	1.28	1.33
1606	NASDAQ	VTNR	Wed, Jun 29, 2016	1.39	1.49	1.34	1.36
1605	NASDAQ	VTNR	Tue, Jun 28, 2016	1.39	1.39	1.25	1.37
1604	NASDAQ	VTNR	Mon, Jun 27, 2016	1.21	1.27	1.19	1.19
1603	NASDAQ	VTNR	Fri, Jun 24, 2016	1.30	1.31	1.24	1.26
1602	NASDAQ	VTNR	Thu, Jun 23, 2016	1.37	1.37	1.30	1.32
1601	NASDAQ	VTNR	Wed, Jun 22, 2016	1.36	1.36	1.34	1.36
1600	NASDAQ	VTNR	Tue, Jun 21, 2016	1.32	1.40	1.31	1.37
1599	NASDAQ	VTNR	Mon, Jun 20, 2016	1.31	1.40	1.31	1.38
1598	NASDAQ	VTNR	Fri, Jun 17, 2016	1.37	1.40	1.31	1.32
1597	NASDAQ	VTNR	Thu, Jun 16, 2016	1.16	1.35	1.16	1.31
1596	NASDAQ	VTNR	Wed, Jun 15, 2016	1.30	1.37	1.12	1.12
1595	NASDAQ	VTNR	Tue, Jun 14, 2016	1.31	1.39	1.23	1.29
1594	NASDAQ	VTNR	Mon, Jun 13, 2016	1.29	1.40	1.27	1.31
1593	NASDAQ	VTNR	Fri, Jun 10, 2016	1.35	1.41	1.15	1.29
1592	NASDAQ	VTNR	Thu, Jun 9, 2016	1.30	1.39	1.27	1.39
1591	NASDAQ	VTNR	Wed, Jun 8, 2016	1.43	1.43	1.27	1.30
1590	NASDAQ	VTNR	Tue, Jun 7, 2016	1.43	1.46	1.40	1.43
1589	NASDAQ	VTNR	Mon, Jun 6, 2016	1.40	1.44	1.38	1.43
1588	NASDAQ	VTNR	Fri, Jun 3, 2016	1.39	1.39	1.38	1.39
1587	NASDAQ	VTNR	Thu, Jun 2, 2016	1.38	1.49	1.37	1.38
1586	NASDAQ	VTNR	Wed, Jun 1, 2016	1.43	1.43	1.36	1.42
1585	NASDAQ	VTNR	Tue, May 31, 2016	1.43	1.45	1.37	1.40
1584	NASDAQ	VTNR	Fri, May 27, 2016	1.42	1.45	1.41	1.43
1583	NASDAQ	VTNR	Thu, May 26, 2016	1.44	1.45	1.35	1.42
1582	NASDAQ	VTNR	Wed, May 25, 2016	1.39	1.45	1.39	1.44
1581	NASDAQ	VTNR	Tue, May 24, 2016	1.35	1.42	1.34	1.38
1580	NASDAQ	VTNR	Mon, May 23, 2016	1.30	1.43	1.30	1.36
1579	NASDAQ	VTNR	Fri, May 20, 2016	1.46	1.48	1.27	1.30
1578	NASDAQ	VTNR	Thu, May 19, 2016	1.40	1.42	1.36	1.42
1577	NASDAQ	VTNR	Wed, May 18, 2016	1.41	1.50	1.39	1.42
1576	NASDAQ	VTNR	Tue, May 17, 2016	1.30	1.54	1.30	1.43
1575	NASDAQ	VTNR	Mon, May 16, 2016	1.27	1.37	1.25	1.31
1574	NASDAQ	VTNR	Fri, May 13, 2016	1.45	1.45	0.92	1.23
1573	NASDAQ	VTNR	Thu, May 12, 2016	1.44	1.50	1.44	1.45
1572	NASDAQ	VTNR	Wed, May 11, 2016	1.50	1.50	1.45	1.45
1571	NASDAQ	VTNR	Tue, May 10, 2016	1.51	1.57	1.50	1.50
1570	NASDAQ	VTNR	Mon, May 9, 2016	1.59	1.59	1.51	1.58
1569	NASDAQ	VTNR	Fri, May 6, 2016	1.55	1.60	1.55	1.58
1568	NASDAQ	VTNR	Thu, May 5, 2016	1.63	1.63	1.55	1.57
1567	NASDAQ	VTNR	Wed, May 4, 2016	1.59	1.62	1.55	1.61
1566	NASDAQ	VTNR	Tue, May 3, 2016	1.55	1.60	1.55	1.57
1565	NASDAQ	VTNR	Mon, May 2, 2016	1.61	1.68	1.58	1.58
1564	NASDAQ	VTNR	Fri, Apr 29, 2016	1.63	1.63	1.61	1.61
1563	NASDAQ	VTNR	Thu, Apr 28, 2016	1.60	1.67	1.58	1.60
1562	NASDAQ	VTNR	Wed, Apr 27, 2016	1.68	1.68	1.57	1.61
1561	NASDAQ	VTNR	Tue, Apr 26, 2016	1.61	1.62	1.57	1.58
1560	NASDAQ	VTNR	Mon, Apr 25, 2016	1.65	1.68	1.59	1.62
1559	NASDAQ	VTNR	Fri, Apr 22, 2016	1.60	1.63	1.56	1.56
1558	NASDAQ	VTNR	Thu, Apr 21, 2016	1.52	1.65	1.51	1.63
1557	NASDAQ	VTNR	Wed, Apr 20, 2016	1.57	1.64	1.50	1.60
1556	NASDAQ	VTNR	Tue, Apr 19, 2016	1.58	1.62	1.46	1.57
1555	NASDAQ	VTNR	Mon, Apr 18, 2016	1.49	1.63	1.49	1.58
1554	NASDAQ	VTNR	Fri, Apr 15, 2016	1.58	1.64	1.46	1.54
1553	NASDAQ	VTNR	Thu, Apr 14, 2016	1.67	1.68	1.47	1.64
1552	NASDAQ	VTNR	Wed, Apr 13, 2016	1.67	1.68	1.60	1.68
1551	NASDAQ	VTNR	Tue, Apr 12, 2016	1.63	1.70	1.52	1.65
1550	NASDAQ	VTNR	Mon, Apr 11, 2016	1.65	1.78	1.61	1.61
1549	NASDAQ	VTNR	Fri, Apr 8, 2016	1.79	1.83	1.62	1.64
1548	NASDAQ	VTNR	Thu, Apr 7, 2016	1.81	1.90	1.67	1.67
1547	NASDAQ	VTNR	Wed, Apr 6, 2016	1.86	1.88	1.71	1.84
1546	NASDAQ	VTNR	Tue, Apr 5, 2016	1.87	1.87	1.87	1.81
1545	NASDAQ	VTNR	Mon, Apr 4, 2016	1.85	2.01	1.81	1.87
1544	NASDAQ	VTNR	Fri, Apr 1, 2016	1.94	1.94	1.87	1.88
1543	NASDAQ	VTNR	Thu, Mar 31, 2016	1.70	2.00	1.50	1.96
1542	NASDAQ	VTNR	Wed, Mar 30, 2016	1.98	1.99	1.76	1.85
1541	NASDAQ	VTNR	Tue, Mar 29, 2016	1.67	1.92	1.67	1.83
1540	NASDAQ	VTNR	Mon, Mar 28, 2016	1.85	1.92	1.68	1.69
1539	NASDAQ	VTNR	Thu, Mar 24, 2016	1.85	1.85	1.85	1.80
1538	NASDAQ	VTNR	Wed, Mar 23, 2016	1.95	2.04	1.79	1.85
1537	NASDAQ	VTNR	Tue, Mar 22, 2016	1.99	2.00	1.94	1.99
1536	NASDAQ	VTNR	Mon, Mar 21, 2016	2.05	2.08	1.97	2.01
1535	NASDAQ	VTNR	Fri, Mar 18, 2016	1.98	2.09	1.89	2.01
1534	NASDAQ	VTNR	Thu, Mar 17, 2016	2.06	2.06	1.83	1.92
1533	NASDAQ	VTNR	Wed, Mar 16, 2016	1.98	2.08	1.87	2.05
1532	NASDAQ	VTNR	Tue, Mar 15, 2016	2.08	2.08	2.08	1.98
1531	NASDAQ	VTNR	Mon, Mar 14, 2016	1.93	2.20	1.87	2.08
1530	NASDAQ	VTNR	Fri, Mar 11, 2016	1.86	1.86	1.86	1.93
1529	NASDAQ	VTNR	Thu, Mar 10, 2016	1.81	1.81	1.81	1.86
1528	NASDAQ	VTNR	Wed, Mar 9, 2016	1.75	1.87	1.75	1.73
1527	NASDAQ	VTNR	Tue, Mar 8, 2016	1.72	1.75	1.70	1.67
1526	NASDAQ	VTNR	Mon, Mar 7, 2016	1.58	1.73	1.45	1.67
1525	NASDAQ	VTNR	Fri, Mar 4, 2016	1.59	1.66	1.58	1.62
1524	NASDAQ	VTNR	Thu, Mar 3, 2016	1.57	1.57	1.57	1.53
1523	NASDAQ	VTNR	Wed, Mar 2, 2016	1.57	1.65	1.55	1.58
1522	NASDAQ	VTNR	Tue, Mar 1, 2016	1.49	1.68	1.44	1.50
1521	NASDAQ	VTNR	Mon, Feb 29, 2016	1.47	1.58	1.42	1.44
1520	NASDAQ	VTNR	Fri, Feb 26, 2016	1.45	1.47	1.45	1.44
1519	NASDAQ	VTNR	Thu, Feb 25, 2016	1.48	1.48	1.39	1.42
1518	NASDAQ	VTNR	Wed, Feb 24, 2016	1.52	1.58	1.42	1.46
1517	NASDAQ	VTNR	Tue, Feb 23, 2016	1.76	1.76	1.50	1.54
1516	NASDAQ	VTNR	Mon, Feb 22, 2016	1.74	1.74	1.66	1.66
1515	NASDAQ	VTNR	Fri, Feb 19, 2016	1.68	1.71	1.68	1.69
1514	NASDAQ	VTNR	Thu, Feb 18, 2016	1.75	1.79	1.68	1.70
1513	NASDAQ	VTNR	Wed, Feb 17, 2016	1.62	1.72	1.61	1.71
1512	NASDAQ	VTNR	Tue, Feb 16, 2016	1.63	1.66	1.57	1.62
1511	NASDAQ	VTNR	Fri, Feb 12, 2016	1.50	1.66	1.45	1.63
1510	NASDAQ	VTNR	Thu, Feb 11, 2016	1.65	1.69	1.45	1.53
1509	NASDAQ	VTNR	Wed, Feb 10, 2016	1.74	1.79	1.63	1.70
1508	NASDAQ	VTNR	Tue, Feb 9, 2016	1.72	1.72	1.63	1.65
1507	NASDAQ	VTNR	Mon, Feb 8, 2016	1.76	1.80	1.60	1.69
1506	NASDAQ	VTNR	Fri, Feb 5, 2016	1.78	1.78	1.66	1.77
1505	NASDAQ	VTNR	Thu, Feb 4, 2016	1.71	1.83	1.63	1.79
1504	NASDAQ	VTNR	Wed, Feb 3, 2016	1.30	2.21	1.16	1.77
1503	NASDAQ	VTNR	Tue, Feb 2, 2016	1.16	1.16	1.07	1.11
1502	NASDAQ	VTNR	Mon, Feb 1, 2016	1.04	1.13	1.04	1.12
1501	NASDAQ	VTNR	Fri, Jan 29, 2016	1.07	1.10	1.01	1.01
1500	NASDAQ	VTNR	Thu, Jan 28, 2016	1.09	1.09	1.01	1.05
1499	NASDAQ	VTNR	Wed, Jan 27, 2016	1.07	1.09	1.01	1.05
1498	NASDAQ	VTNR	Tue, Jan 26, 2016	0.99	1.08	0.97	1.06
1497	NASDAQ	VTNR	Mon, Jan 25, 2016	0.98	1.02	0.94	0.96
1496	NASDAQ	VTNR	Fri, Jan 22, 2016	1.12	1.12	0.98	1.02
1495	NASDAQ	VTNR	Thu, Jan 21, 2016	0.85	1.07	0.83	1.02
1494	NASDAQ	VTNR	Wed, Jan 20, 2016	0.77	0.90	0.63	0.80
1493	NASDAQ	VTNR	Tue, Jan 19, 2016	0.85	0.93	0.77	0.78
1492	NASDAQ	VTNR	Fri, Jan 15, 2016	0.90	0.99	0.80	0.82
1491	NASDAQ	VTNR	Thu, Jan 14, 2016	0.91	1.01	0.85	0.91
1490	NASDAQ	VTNR	Wed, Jan 13, 2016	0.92	0.98	0.88	0.91
1489	NASDAQ	VTNR	Tue, Jan 12, 2016	1.05	1.05	0.91	0.94
1488	NASDAQ	VTNR	Mon, Jan 11, 2016	1.01	1.04	1.01	1.01
1487	NASDAQ	VTNR	Fri, Jan 8, 2016	1.01	1.11	0.98	1.05
1486	NASDAQ	VTNR	Thu, Jan 7, 2016	0.95	1.04	0.95	0.99
1485	NASDAQ	VTNR	Wed, Jan 6, 2016	1.16	1.16	1.00	1.00
1484	NASDAQ	VTNR	Tue, Jan 5, 2016	1.12	1.17	1.08	1.11
1483	NASDAQ	VTNR	Mon, Jan 4, 2016	1.14	1.19	1.02	1.15
1482	NASDAQ	VTNR	Thu, Dec 31, 2015	1.02	1.13	1.00	1.10
1481	NASDAQ	VTNR	Wed, Dec 30, 2015	1.05	1.06	1.01	1.01
1480	NASDAQ	VTNR	Tue, Dec 29, 2015	1.09	1.14	1.07	1.07
1479	NASDAQ	VTNR	Mon, Dec 28, 2015	1.17	1.17	1.08	1.09
1478	NASDAQ	VTNR	Thu, Dec 24, 2015	1.19	1.22	1.16	1.17
1477	NASDAQ	VTNR	Wed, Dec 23, 2015	1.07	1.19	1.07	1.17
1476	NASDAQ	VTNR	Tue, Dec 22, 2015	1.17	1.24	1.06	1.07
1475	NASDAQ	VTNR	Mon, Dec 21, 2015	1.25	1.27	1.14	1.15
1474	NASDAQ	VTNR	Fri, Dec 18, 2015	1.30	1.30	1.12	1.25
1473	NASDAQ	VTNR	Thu, Dec 17, 2015	1.33	1.41	1.05	1.10
1472	NASDAQ	VTNR	Wed, Dec 16, 2015	1.34	1.42	1.32	1.32
1471	NASDAQ	VTNR	Tue, Dec 15, 2015	1.33	1.39	1.25	1.34
1470	NASDAQ	VTNR	Mon, Dec 14, 2015	1.43	1.44	1.32	1.34
1469	NASDAQ	VTNR	Fri, Dec 11, 2015	1.30	1.42	1.27	1.39
1468	NASDAQ	VTNR	Thu, Dec 10, 2015	1.37	1.44	1.30	1.32
1467	NASDAQ	VTNR	Wed, Dec 9, 2015	1.42	1.50	1.33	1.37
1466	NASDAQ	VTNR	Tue, Dec 8, 2015	1.59	1.60	1.40	1.42
1465	NASDAQ	VTNR	Mon, Dec 7, 2015	1.78	1.80	1.57	1.62
1464	NASDAQ	VTNR	Fri, Dec 4, 2015	1.81	1.83	1.74	1.81
1463	NASDAQ	VTNR	Thu, Dec 3, 2015	1.92	1.92	1.83	1.84
1462	NASDAQ	VTNR	Wed, Dec 2, 2015	1.93	1.93	1.84	1.90
1461	NASDAQ	VTNR	Tue, Dec 1, 2015	1.91	1.94	1.90	1.93
1460	NASDAQ	VTNR	Mon, Nov 30, 2015	2.00	2.00	1.91	1.93
1459	NASDAQ	VTNR	Fri, Nov 27, 2015	1.89	1.97	1.89	1.94
1458	NASDAQ	VTNR	Wed, Nov 25, 2015	1.88	1.97	1.88	1.89
1457	NASDAQ	VTNR	Tue, Nov 24, 2015	1.88	1.92	1.81	1.88
1456	NASDAQ	VTNR	Mon, Nov 23, 2015	1.82	1.91	1.82	1.82
1455	NASDAQ	VTNR	Fri, Nov 20, 2015	1.83	1.85	1.82	1.84
1454	NASDAQ	VTNR	Thu, Nov 19, 2015	1.86	1.86	1.82	1.85
1453	NASDAQ	VTNR	Wed, Nov 18, 2015	1.91	2.00	1.75	1.85
1452	NASDAQ	VTNR	Tue, Nov 17, 2015	1.99	2.00	1.89	1.92
1451	NASDAQ	VTNR	Mon, Nov 16, 2015	2.06	2.08	1.98	2.00
1450	NASDAQ	VTNR	Fri, Nov 13, 2015	2.02	2.12	2.02	2.05
1449	NASDAQ	VTNR	Thu, Nov 12, 2015	2.21	2.22	2.01	2.07
1448	NASDAQ	VTNR	Wed, Nov 11, 2015	2.28	2.29	2.20	2.21
1447	NASDAQ	VTNR	Tue, Nov 10, 2015	2.38	2.50	2.24	2.27
1446	NASDAQ	VTNR	Mon, Nov 9, 2015	2.60	2.72	2.55	2.57
1445	NASDAQ	VTNR	Fri, Nov 6, 2015	2.58	2.67	2.52	2.65
1444	NASDAQ	VTNR	Thu, Nov 5, 2015	2.67	2.71	2.57	2.57
1443	NASDAQ	VTNR	Wed, Nov 4, 2015	2.75	2.79	2.60	2.70
1442	NASDAQ	VTNR	Tue, Nov 3, 2015	2.43	2.66	2.43	2.57
1441	NASDAQ	VTNR	Mon, Nov 2, 2015	2.37	2.40	2.37	2.38
1440	NASDAQ	VTNR	Fri, Oct 30, 2015	2.42	2.42	2.32	2.36
1439	NASDAQ	VTNR	Thu, Oct 29, 2015	2.34	2.44	2.33	2.35
1438	NASDAQ	VTNR	Wed, Oct 28, 2015	2.40	2.40	2.28	2.34
1437	NASDAQ	VTNR	Tue, Oct 27, 2015	2.49	2.49	2.39	2.39
1436	NASDAQ	VTNR	Mon, Oct 26, 2015	2.67	2.67	2.50	2.51
1435	NASDAQ	VTNR	Fri, Oct 23, 2015	2.61	2.72	2.60	2.70
1434	NASDAQ	VTNR	Thu, Oct 22, 2015	2.65	2.65	2.55	2.63
1433	NASDAQ	VTNR	Wed, Oct 21, 2015	2.64	2.67	2.53	2.62
1432	NASDAQ	VTNR	Tue, Oct 20, 2015	2.73	2.75	2.61	2.68
1431	NASDAQ	VTNR	Mon, Oct 19, 2015	2.73	2.75	2.61	2.75
1430	NASDAQ	VTNR	Fri, Oct 16, 2015	2.74	2.74	2.64	2.72
1429	NASDAQ	VTNR	Thu, Oct 15, 2015	2.68	2.78	2.58	2.72
1428	NASDAQ	VTNR	Wed, Oct 14, 2015	2.61	2.72	2.56	2.69
1427	NASDAQ	VTNR	Tue, Oct 13, 2015	2.55	2.68	2.54	2.63
1426	NASDAQ	VTNR	Mon, Oct 12, 2015	2.69	2.73	2.50	2.55
1425	NASDAQ	VTNR	Fri, Oct 9, 2015	2.59	2.80	2.56	2.71
1424	NASDAQ	VTNR	Thu, Oct 8, 2015	2.47	2.57	2.40	2.57
1423	NASDAQ	VTNR	Wed, Oct 7, 2015	2.32	2.48	2.31	2.47
1422	NASDAQ	VTNR	Tue, Oct 6, 2015	2.23	2.37	2.21	2.32
1421	NASDAQ	VTNR	Mon, Oct 5, 2015	2.16	2.23	2.11	2.23
1420	NASDAQ	VTNR	Fri, Oct 2, 2015	2.12	2.16	2.11	2.15
1419	NASDAQ	VTNR	Thu, Oct 1, 2015	2.19	2.24	2.10	2.15
1418	NASDAQ	VTNR	Wed, Sep 30, 2015	2.11	2.24	2.09	2.14
1417	NASDAQ	VTNR	Tue, Sep 29, 2015	2.28	2.30	2.08	2.08
1416	NASDAQ	VTNR	Mon, Sep 28, 2015	2.43	2.43	2.23	2.29
1415	NASDAQ	VTNR	Fri, Sep 25, 2015	2.48	2.54	2.31	2.45
1414	NASDAQ	VTNR	Thu, Sep 24, 2015	2.26	2.43	2.23	2.32
1413	NASDAQ	VTNR	Wed, Sep 23, 2015	2.44	2.49	2.30	2.32
1412	NASDAQ	VTNR	Tue, Sep 22, 2015	2.42	2.50	2.39	2.45
1411	NASDAQ	VTNR	Mon, Sep 21, 2015	2.43	2.55	2.41	2.52
1410	NASDAQ	VTNR	Fri, Sep 18, 2015	2.35	2.43	2.22	2.43
1409	NASDAQ	VTNR	Thu, Sep 17, 2015	2.28	2.40	2.22	2.35
1408	NASDAQ	VTNR	Wed, Sep 16, 2015	2.20	2.28	2.19	2.27
1407	NASDAQ	VTNR	Tue, Sep 15, 2015	2.35	2.35	2.13	2.24
1406	NASDAQ	VTNR	Mon, Sep 14, 2015	2.24	2.50	2.24	2.36
1405	NASDAQ	VTNR	Fri, Sep 11, 2015	2.48	2.48	2.26	2.30
1404	NASDAQ	VTNR	Thu, Sep 10, 2015	2.43	2.49	2.37	2.47
1403	NASDAQ	VTNR	Wed, Sep 9, 2015	2.46	2.48	2.37	2.40
1402	NASDAQ	VTNR	Tue, Sep 8, 2015	2.47	2.47	2.42	2.42
1401	NASDAQ	VTNR	Fri, Sep 4, 2015	2.48	2.50	2.41	2.48
1400	NASDAQ	VTNR	Thu, Sep 3, 2015	2.48	2.52	2.38	2.52
1399	NASDAQ	VTNR	Wed, Sep 2, 2015	2.61	2.68	2.41	2.43
1398	NASDAQ	VTNR	Tue, Sep 1, 2015	2.56	2.60	2.45	2.60
1397	NASDAQ	VTNR	Mon, Aug 31, 2015	2.46	2.60	2.34	2.56
1396	NASDAQ	VTNR	Fri, Aug 28, 2015	2.26	2.51	2.26	2.45
1395	NASDAQ	VTNR	Thu, Aug 27, 2015	2.19	2.40	2.09	2.26
1394	NASDAQ	VTNR	Wed, Aug 26, 2015	2.10	2.10	1.97	2.09
1393	NASDAQ	VTNR	Tue, Aug 25, 2015	1.95	2.06	1.92	2.00
1392	NASDAQ	VTNR	Mon, Aug 24, 2015	2.09	2.09	1.68	1.87
1391	NASDAQ	VTNR	Fri, Aug 21, 2015	2.30	2.32	2.16	2.23
1390	NASDAQ	VTNR	Thu, Aug 20, 2015	2.38	2.45	2.24	2.32
1389	NASDAQ	VTNR	Wed, Aug 19, 2015	2.44	2.46	2.39	2.41
1388	NASDAQ	VTNR	Tue, Aug 18, 2015	2.39	2.47	2.36	2.47
1387	NASDAQ	VTNR	Mon, Aug 17, 2015	2.41	2.47	2.34	2.42
1386	NASDAQ	VTNR	Fri, Aug 14, 2015	2.48	2.50	2.40	2.44
1385	NASDAQ	VTNR	Thu, Aug 13, 2015	2.54	2.54	2.35	2.45
1384	NASDAQ	VTNR	Wed, Aug 12, 2015	2.37	2.69	2.30	2.56
1383	NASDAQ	VTNR	Tue, Aug 11, 2015	2.00	2.85	1.93	2.45
1382	NASDAQ	VTNR	Mon, Aug 10, 2015	1.77	1.82	1.75	1.78
1381	NASDAQ	VTNR	Fri, Aug 7, 2015	1.75	1.80	1.67	1.75
1380	NASDAQ	VTNR	Thu, Aug 6, 2015	1.75	1.80	1.75	1.76
1379	NASDAQ	VTNR	Wed, Aug 5, 2015	1.78	1.82	1.75	1.75
1378	NASDAQ	VTNR	Tue, Aug 4, 2015	1.91	1.95	1.77	1.78
1377	NASDAQ	VTNR	Mon, Aug 3, 2015	1.95	2.03	1.85	1.91
1376	NASDAQ	VTNR	Fri, Jul 31, 2015	2.05	2.24	1.87	1.95
1375	NASDAQ	VTNR	Thu, Jul 30, 2015	1.95	2.15	1.95	2.02
1374	NASDAQ	VTNR	Wed, Jul 29, 2015	1.85	2.05	1.85	1.94
1373	NASDAQ	VTNR	Tue, Jul 28, 2015	1.79	1.95	1.78	1.87
1372	NASDAQ	VTNR	Mon, Jul 27, 2015	1.96	1.96	1.75	1.79
1371	NASDAQ	VTNR	Fri, Jul 24, 2015	2.03	2.05	1.95	1.95
1370	NASDAQ	VTNR	Thu, Jul 23, 2015	2.01	2.05	1.95	1.99
1369	NASDAQ	VTNR	Wed, Jul 22, 2015	2.00	2.04	1.97	2.04
1368	NASDAQ	VTNR	Tue, Jul 21, 2015	2.00	2.09	2.00	2.01
1367	NASDAQ	VTNR	Mon, Jul 20, 2015	2.12	2.12	2.00	2.05
1366	NASDAQ	VTNR	Fri, Jul 17, 2015	2.20	2.25	2.08	2.15
1365	NASDAQ	VTNR	Thu, Jul 16, 2015	2.25	2.29	2.20	2.22
1364	NASDAQ	VTNR	Wed, Jul 15, 2015	2.25	2.27	2.20	2.20
1363	NASDAQ	VTNR	Tue, Jul 14, 2015	2.36	2.36	2.23	2.28
1362	NASDAQ	VTNR	Mon, Jul 13, 2015	2.32	2.36	2.28	2.35
1361	NASDAQ	VTNR	Fri, Jul 10, 2015	2.30	2.40	2.30	2.36
1360	NASDAQ	VTNR	Thu, Jul 9, 2015	2.17	2.37	2.08	2.32
1359	NASDAQ	VTNR	Wed, Jul 8, 2015	2.13	2.16	2.05	2.09
1358	NASDAQ	VTNR	Tue, Jul 7, 2015	2.10	2.15	2.01	2.15
1357	NASDAQ	VTNR	Mon, Jul 6, 2015	2.15	2.19	2.10	2.11
1356	NASDAQ	VTNR	Thu, Jul 2, 2015	2.20	2.30	2.18	2.18
1355	NASDAQ	VTNR	Wed, Jul 1, 2015	2.36	2.36	2.15	2.18
1354	NASDAQ	VTNR	Tue, Jun 30, 2015	2.52	2.64	2.28	2.37
1353	NASDAQ	VTNR	Mon, Jun 29, 2015	2.90	3.03	2.50	2.50
1352	NASDAQ	VTNR	Fri, Jun 26, 2015	3.11	3.11	2.91	2.95
1351	NASDAQ	VTNR	Thu, Jun 25, 2015	3.17	3.17	3.03	3.07
1350	NASDAQ	VTNR	Wed, Jun 24, 2015	3.05	3.29	3.00	3.15
1349	NASDAQ	VTNR	Tue, Jun 23, 2015	3.00	3.05	2.95	3.05
1348	NASDAQ	VTNR	Mon, Jun 22, 2015	2.99	3.00	2.87	2.98
1347	NASDAQ	VTNR	Fri, Jun 19, 2015	3.09	3.09	2.80	2.94
1346	NASDAQ	VTNR	Thu, Jun 18, 2015	2.95	2.95	2.89	2.91
1345	NASDAQ	VTNR	Wed, Jun 17, 2015	2.95	2.99	2.88	2.95
1344	NASDAQ	VTNR	Tue, Jun 16, 2015	2.95	3.04	2.91	2.98
1343	NASDAQ	VTNR	Mon, Jun 15, 2015	3.03	3.05	2.94	2.99
1342	NASDAQ	VTNR	Fri, Jun 12, 2015	2.92	3.10	2.90	3.03
1341	NASDAQ	VTNR	Thu, Jun 11, 2015	3.10	3.10	2.92	2.94
1340	NASDAQ	VTNR	Wed, Jun 10, 2015	3.07	3.13	3.01	3.10
1339	NASDAQ	VTNR	Tue, Jun 9, 2015	3.01	3.06	2.90	3.03
1338	NASDAQ	VTNR	Mon, Jun 8, 2015	3.00	3.00	2.85	2.97
1337	NASDAQ	VTNR	Fri, Jun 5, 2015	2.95	3.08	2.86	2.97
1336	NASDAQ	VTNR	Thu, Jun 4, 2015	2.95	2.95	2.83	2.94
1335	NASDAQ	VTNR	Wed, Jun 3, 2015	2.81	3.00	2.77	2.98
1334	NASDAQ	VTNR	Tue, Jun 2, 2015	2.73	2.88	2.70	2.81
1333	NASDAQ	VTNR	Mon, Jun 1, 2015	2.72	2.85	2.62	2.75
1332	NASDAQ	VTNR	Fri, May 29, 2015	2.64	2.76	2.55	2.75
1331	NASDAQ	VTNR	Thu, May 28, 2015	2.61	2.75	2.60	2.66
1330	NASDAQ	VTNR	Wed, May 27, 2015	2.60	2.68	2.59	2.65
1329	NASDAQ	VTNR	Tue, May 26, 2015	2.75	2.75	2.54	2.61
1328	NASDAQ	VTNR	Fri, May 22, 2015	2.77	2.85	2.75	2.78
1327	NASDAQ	VTNR	Thu, May 21, 2015	2.74	2.94	2.71	2.77
1326	NASDAQ	VTNR	Wed, May 20, 2015	2.52	2.85	2.52	2.70
1325	NASDAQ	VTNR	Tue, May 19, 2015	2.44	2.95	2.35	2.52
1324	NASDAQ	VTNR	Mon, May 18, 2015	3.00	3.45	3.00	3.33
1323	NASDAQ	VTNR	Fri, May 15, 2015	2.95	3.00	2.81	2.96
1322	NASDAQ	VTNR	Thu, May 14, 2015	2.63	2.94	2.61	2.93
1321	NASDAQ	VTNR	Wed, May 13, 2015	2.62	2.63	2.57	2.62
1320	NASDAQ	VTNR	Tue, May 12, 2015	2.60	2.65	2.51	2.60
1319	NASDAQ	VTNR	Mon, May 11, 2015	2.52	2.69	2.52	2.59
1318	NASDAQ	VTNR	Fri, May 8, 2015	2.52	2.70	2.46	2.52
1317	NASDAQ	VTNR	Thu, May 7, 2015	2.45	2.83	2.45	2.51
1316	NASDAQ	VTNR	Wed, May 6, 2015	2.11	2.95	2.11	2.52
1315	NASDAQ	VTNR	Tue, May 5, 2015	1.98	2.26	1.98	2.17
1314	NASDAQ	VTNR	Mon, May 4, 2015	1.92	2.00	1.90	1.95
1313	NASDAQ	VTNR	Fri, May 1, 2015	2.16	2.18	1.91	1.94
1312	NASDAQ	VTNR	Thu, Apr 30, 2015	2.25	2.28	2.14	2.16
1311	NASDAQ	VTNR	Wed, Apr 29, 2015	2.39	2.40	2.22	2.28
1310	NASDAQ	VTNR	Tue, Apr 28, 2015	2.48	2.48	2.38	2.40
1309	NASDAQ	VTNR	Mon, Apr 27, 2015	2.54	2.55	2.45	2.48
1308	NASDAQ	VTNR	Fri, Apr 24, 2015	2.56	2.65	2.54	2.54
1307	NASDAQ	VTNR	Thu, Apr 23, 2015	2.45	2.55	2.45	2.54
1306	NASDAQ	VTNR	Wed, Apr 22, 2015	2.44	2.49	2.40	2.41
1305	NASDAQ	VTNR	Tue, Apr 21, 2015	2.57	2.57	2.43	2.44
1304	NASDAQ	VTNR	Mon, Apr 20, 2015	2.51	2.60	2.38	2.58
1303	NASDAQ	VTNR	Fri, Apr 17, 2015	2.53	2.54	2.45	2.47
1302	NASDAQ	VTNR	Thu, Apr 16, 2015	2.66	2.69	2.54	2.57
1301	NASDAQ	VTNR	Wed, Apr 15, 2015	2.49	2.64	2.41	2.61
1300	NASDAQ	VTNR	Tue, Apr 14, 2015	2.47	2.53	2.40	2.46
1299	NASDAQ	VTNR	Mon, Apr 13, 2015	2.59	2.61	2.38	2.44
1298	NASDAQ	VTNR	Fri, Apr 10, 2015	2.57	2.68	2.55	2.58
1297	NASDAQ	VTNR	Thu, Apr 9, 2015	2.60	2.71	2.53	2.55
1296	NASDAQ	VTNR	Wed, Apr 8, 2015	2.74	2.74	2.57	2.60
1295	NASDAQ	VTNR	Tue, Apr 7, 2015	2.53	2.83	2.53	2.75
1294	NASDAQ	VTNR	Mon, Apr 6, 2015	2.80	2.80	2.50	2.55
1293	NASDAQ	VTNR	Thu, Apr 2, 2015	2.87	2.98	2.75	2.81
1292	NASDAQ	VTNR	Wed, Apr 1, 2015	3.40	3.40	2.59	3.00
1291	NASDAQ	VTNR	Tue, Mar 31, 2015	3.70	3.70	3.50	3.70
1290	NASDAQ	VTNR	Mon, Mar 30, 2015	3.55	3.69	3.50	3.68
1289	NASDAQ	VTNR	Fri, Mar 27, 2015	3.59	3.59	3.44	3.50
1288	NASDAQ	VTNR	Thu, Mar 26, 2015	3.53	3.66	3.50	3.58
1287	NASDAQ	VTNR	Wed, Mar 25, 2015	3.47	3.53	3.42	3.49
1286	NASDAQ	VTNR	Tue, Mar 24, 2015	3.44	3.50	3.40	3.48
1285	NASDAQ	VTNR	Mon, Mar 23, 2015	3.37	3.50	3.32	3.49
1284	NASDAQ	VTNR	Fri, Mar 20, 2015	3.44	3.48	3.40	3.40
1283	NASDAQ	VTNR	Thu, Mar 19, 2015	3.33	3.43	3.32	3.43
1282	NASDAQ	VTNR	Wed, Mar 18, 2015	3.27	3.42	3.20	3.39
1281	NASDAQ	VTNR	Tue, Mar 17, 2015	3.23	3.35	3.21	3.35
1280	NASDAQ	VTNR	Mon, Mar 16, 2015	3.31	3.31	3.15	3.20
1279	NASDAQ	VTNR	Fri, Mar 13, 2015	3.36	3.36	3.29	3.36
1278	NASDAQ	VTNR	Thu, Mar 12, 2015	3.22	3.36	3.22	3.35
1277	NASDAQ	VTNR	Wed, Mar 11, 2015	3.15	3.20	3.15	3.19
1276	NASDAQ	VTNR	Tue, Mar 10, 2015	3.27	3.29	3.14	3.15
1275	NASDAQ	VTNR	Mon, Mar 9, 2015	3.33	3.37	3.27	3.29
1274	NASDAQ	VTNR	Fri, Mar 6, 2015	3.38	3.38	3.28	3.28
1273	NASDAQ	VTNR	Thu, Mar 5, 2015	3.30	3.38	3.30	3.37
1272	NASDAQ	VTNR	Wed, Mar 4, 2015	3.35	3.37	3.30	3.30
1271	NASDAQ	VTNR	Tue, Mar 3, 2015	3.40	3.44	3.35	3.35
1270	NASDAQ	VTNR	Mon, Mar 2, 2015	3.45	3.49	3.36	3.40
1269	NASDAQ	VTNR	Fri, Feb 27, 2015	3.48	3.49	3.42	3.47
1268	NASDAQ	VTNR	Thu, Feb 26, 2015	3.44	3.48	3.40	3.46
1267	NASDAQ	VTNR	Wed, Feb 25, 2015	3.39	3.48	3.36	3.45
1266	NASDAQ	VTNR	Tue, Feb 24, 2015	3.38	3.42	3.32	3.41
1265	NASDAQ	VTNR	Mon, Feb 23, 2015	3.37	3.45	3.31	3.38
1264	NASDAQ	VTNR	Fri, Feb 20, 2015	3.55	3.55	3.35	3.45
1263	NASDAQ	VTNR	Thu, Feb 19, 2015	3.46	3.65	3.45	3.53
1262	NASDAQ	VTNR	Wed, Feb 18, 2015	3.60	3.62	3.46	3.54
1261	NASDAQ	VTNR	Tue, Feb 17, 2015	3.57	3.71	3.50	3.66
1260	NASDAQ	VTNR	Fri, Feb 13, 2015	3.33	3.60	3.33	3.55
1259	NASDAQ	VTNR	Thu, Feb 12, 2015	3.30	3.45	3.28	3.30
1258	NASDAQ	VTNR	Wed, Feb 11, 2015	3.30	3.38	3.30	3.31
1257	NASDAQ	VTNR	Tue, Feb 10, 2015	3.60	3.60	3.35	3.35
1256	NASDAQ	VTNR	Mon, Feb 9, 2015	3.51	3.65	3.44	3.49
1255	NASDAQ	VTNR	Fri, Feb 6, 2015	3.57	3.61	3.45	3.48
1254	NASDAQ	VTNR	Thu, Feb 5, 2015	3.48	3.68	3.40	3.50
1253	NASDAQ	VTNR	Wed, Feb 4, 2015	3.57	3.62	3.39	3.41
1252	NASDAQ	VTNR	Tue, Feb 3, 2015	3.67	3.89	3.52	3.60
1251	NASDAQ	VTNR	Mon, Feb 2, 2015	3.63	3.70	3.54	3.67
1250	NASDAQ	VTNR	Fri, Jan 30, 2015	3.60	3.77	3.40	3.48
1249	NASDAQ	VTNR	Thu, Jan 29, 2015	3.60	3.79	3.37	3.77
1248	NASDAQ	VTNR	Wed, Jan 28, 2015	3.94	3.94	3.58	3.60
1247	NASDAQ	VTNR	Tue, Jan 27, 2015	3.80	3.91	3.53	3.79
1246	NASDAQ	VTNR	Mon, Jan 26, 2015	3.65	3.80	3.57	3.78
1245	NASDAQ	VTNR	Fri, Jan 23, 2015	3.42	3.62	3.40	3.59
1244	NASDAQ	VTNR	Thu, Jan 22, 2015	3.55	3.55	3.27	3.44
1243	NASDAQ	VTNR	Wed, Jan 21, 2015	3.40	3.55	3.34	3.49
1242	NASDAQ	VTNR	Tue, Jan 20, 2015	3.60	3.60	3.24	3.34
1241	NASDAQ	VTNR	Fri, Jan 16, 2015	3.25	3.59	3.25	3.54
1240	NASDAQ	VTNR	Thu, Jan 15, 2015	3.32	3.45	3.18	3.24
1239	NASDAQ	VTNR	Wed, Jan 14, 2015	3.44	3.44	3.19	3.30
1238	NASDAQ	VTNR	Tue, Jan 13, 2015	3.47	3.47	3.21	3.39
1237	NASDAQ	VTNR	Mon, Jan 12, 2015	3.46	3.47	3.21	3.47
1236	NASDAQ	VTNR	Fri, Jan 9, 2015	3.50	3.52	3.39	3.43
1235	NASDAQ	VTNR	Thu, Jan 8, 2015	3.41	3.55	3.31	3.50
1234	NASDAQ	VTNR	Wed, Jan 7, 2015	3.55	3.58	3.30	3.34
1233	NASDAQ	VTNR	Tue, Jan 6, 2015	3.75	3.93	3.41	3.51
1232	NASDAQ	VTNR	Mon, Jan 5, 2015	4.10	4.17	3.75	3.75
1231	NASDAQ	VTNR	Fri, Jan 2, 2015	4.20	4.41	4.10	4.20
1230	NASDAQ	VTNR	Wed, Dec 31, 2014	4.23	4.38	4.13	4.19
1229	NASDAQ	VTNR	Tue, Dec 30, 2014	3.77	4.55	3.75	4.23
1228	NASDAQ	VTNR	Mon, Dec 29, 2014	3.45	3.79	3.40	3.75
1227	NASDAQ	VTNR	Fri, Dec 26, 2014	3.31	3.40	3.30	3.39
1226	NASDAQ	VTNR	Wed, Dec 24, 2014	3.40	3.43	3.30	3.32
1225	NASDAQ	VTNR	Tue, Dec 23, 2014	3.25	3.50	3.25	3.40
1224	NASDAQ	VTNR	Mon, Dec 22, 2014	3.65	3.65	3.10	3.26
1223	NASDAQ	VTNR	Fri, Dec 19, 2014	3.52	3.62	3.32	3.54
1222	NASDAQ	VTNR	Thu, Dec 18, 2014	3.51	3.66	3.36	3.48
1221	NASDAQ	VTNR	Wed, Dec 17, 2014	3.22	3.47	3.18	3.44
1220	NASDAQ	VTNR	Tue, Dec 16, 2014	3.07	3.30	3.02	3.21
1219	NASDAQ	VTNR	Mon, Dec 15, 2014	3.26	3.30	3.05	3.05
1218	NASDAQ	VTNR	Fri, Dec 12, 2014	3.20	3.35	3.17	3.21
1217	NASDAQ	VTNR	Thu, Dec 11, 2014	3.21	3.47	3.20	3.24
1216	NASDAQ	VTNR	Wed, Dec 10, 2014	3.80	3.80	3.20	3.25
1215	NASDAQ	VTNR	Tue, Dec 9, 2014	3.04	3.47	3.00	3.44
1214	NASDAQ	VTNR	Mon, Dec 8, 2014	3.17	3.21	3.00	3.04
1213	NASDAQ	VTNR	Fri, Dec 5, 2014	3.01	3.22	3.00	3.21
1212	NASDAQ	VTNR	Thu, Dec 4, 2014	3.25	3.28	2.98	3.00
1211	NASDAQ	VTNR	Wed, Dec 3, 2014	3.13	3.32	3.11	3.21
1210	NASDAQ	VTNR	Tue, Dec 2, 2014	3.11	3.25	3.05	3.08
1209	NASDAQ	VTNR	Mon, Dec 1, 2014	3.50	3.60	3.00	3.20
1208	NASDAQ	VTNR	Fri, Nov 28, 2014	3.85	3.87	3.46	3.66
1207	NASDAQ	VTNR	Wed, Nov 26, 2014	3.91	4.03	3.84	3.85
1206	NASDAQ	VTNR	Tue, Nov 25, 2014	4.05	4.19	3.91	3.91
1205	NASDAQ	VTNR	Mon, Nov 24, 2014	3.94	4.00	3.84	3.94
1204	NASDAQ	VTNR	Fri, Nov 21, 2014	4.08	4.15	3.90	4.01
1203	NASDAQ	VTNR	Thu, Nov 20, 2014	4.11	4.20	3.95	4.06
1202	NASDAQ	VTNR	Wed, Nov 19, 2014	4.32	4.40	4.17	4.21
1201	NASDAQ	VTNR	Tue, Nov 18, 2014	4.38	4.51	4.28	4.34
1200	NASDAQ	VTNR	Mon, Nov 17, 2014	5.00	5.14	4.48	4.55
1199	NASDAQ	VTNR	Fri, Nov 14, 2014	5.13	5.22	4.94	4.99
1198	NASDAQ	VTNR	Thu, Nov 13, 2014	5.44	6.00	5.36	5.38
1197	NASDAQ	VTNR	Wed, Nov 12, 2014	6.15	6.28	5.95	6.07
1196	NASDAQ	VTNR	Tue, Nov 11, 2014	6.00	6.36	6.00	6.09
1195	NASDAQ	VTNR	Mon, Nov 10, 2014	6.16	6.23	5.75	5.96
1194	NASDAQ	VTNR	Fri, Nov 7, 2014	5.79	6.21	5.78	6.19
1193	NASDAQ	VTNR	Thu, Nov 6, 2014	5.65	5.79	5.47	5.76
1192	NASDAQ	VTNR	Wed, Nov 5, 2014	5.84	5.84	5.69	5.72
1191	NASDAQ	VTNR	Tue, Nov 4, 2014	6.14	6.29	5.57	5.81
1190	NASDAQ	VTNR	Mon, Nov 3, 2014	6.32	6.52	6.08	6.28
1189	NASDAQ	VTNR	Fri, Oct 31, 2014	6.25	6.37	6.13	6.32
1188	NASDAQ	VTNR	Thu, Oct 30, 2014	6.52	6.55	6.12	6.22
1187	NASDAQ	VTNR	Wed, Oct 29, 2014	6.65	6.70	6.37	6.59
1186	NASDAQ	VTNR	Tue, Oct 28, 2014	6.32	6.74	6.32	6.66
1185	NASDAQ	VTNR	Mon, Oct 27, 2014	6.29	6.48	6.03	6.25
1184	NASDAQ	VTNR	Fri, Oct 24, 2014	6.38	6.54	6.24	6.36
1183	NASDAQ	VTNR	Thu, Oct 23, 2014	6.40	6.54	6.28	6.36
1182	NASDAQ	VTNR	Wed, Oct 22, 2014	6.44	6.55	6.26	6.30
1181	NASDAQ	VTNR	Tue, Oct 21, 2014	6.30	6.64	6.26	6.41
1180	NASDAQ	VTNR	Mon, Oct 20, 2014	6.03	6.29	5.90	6.24
1179	NASDAQ	VTNR	Fri, Oct 17, 2014	5.50	5.95	5.39	5.92
1178	NASDAQ	VTNR	Thu, Oct 16, 2014	5.14	5.45	5.10	5.39
1177	NASDAQ	VTNR	Wed, Oct 15, 2014	5.10	5.33	4.84	5.32
1176	NASDAQ	VTNR	Tue, Oct 14, 2014	5.80	5.97	5.23	5.26
1175	NASDAQ	VTNR	Mon, Oct 13, 2014	5.89	6.19	5.73	5.81
1174	NASDAQ	VTNR	Fri, Oct 10, 2014	6.01	6.23	5.72	5.82
1173	NASDAQ	VTNR	Thu, Oct 9, 2014	6.52	6.52	6.01	6.07
1172	NASDAQ	VTNR	Wed, Oct 8, 2014	6.35	6.50	6.03	6.45
1171	NASDAQ	VTNR	Tue, Oct 7, 2014	6.50	6.50	6.36	6.40
1170	NASDAQ	VTNR	Mon, Oct 6, 2014	6.67	6.67	6.42	6.51
1169	NASDAQ	VTNR	Fri, Oct 3, 2014	6.55	6.72	6.40	6.53
1168	NASDAQ	VTNR	Thu, Oct 2, 2014	6.80	6.83	6.40	6.50
1167	NASDAQ	VTNR	Wed, Oct 1, 2014	6.99	7.22	6.75	6.80
1166	NASDAQ	VTNR	Tue, Sep 30, 2014	7.00	7.02	6.76	6.96
1165	NASDAQ	VTNR	Mon, Sep 29, 2014	7.08	7.19	6.85	6.96
1164	NASDAQ	VTNR	Fri, Sep 26, 2014	6.59	7.24	6.59	7.21
1163	NASDAQ	VTNR	Thu, Sep 25, 2014	6.79	6.79	6.39	6.55
1162	NASDAQ	VTNR	Wed, Sep 24, 2014	7.23	7.23	6.75	6.82
1161	NASDAQ	VTNR	Tue, Sep 23, 2014	6.93	7.16	6.76	7.14
1160	NASDAQ	VTNR	Mon, Sep 22, 2014	7.25	7.34	6.83	7.01
1159	NASDAQ	VTNR	Fri, Sep 19, 2014	7.61	7.62	7.05	7.30
1158	NASDAQ	VTNR	Thu, Sep 18, 2014	8.06	8.13	7.55	7.59
1157	NASDAQ	VTNR	Wed, Sep 17, 2014	8.06	8.19	7.93	8.00
1156	NASDAQ	VTNR	Tue, Sep 16, 2014	7.67	8.14	7.58	8.07
1155	NASDAQ	VTNR	Mon, Sep 15, 2014	7.89	7.93	7.51	7.67
1154	NASDAQ	VTNR	Fri, Sep 12, 2014	8.55	8.59	7.88	7.91
1153	NASDAQ	VTNR	Thu, Sep 11, 2014	8.68	8.78	8.35	8.54
1152	NASDAQ	VTNR	Wed, Sep 10, 2014	8.88	8.94	8.60	8.81
1151	NASDAQ	VTNR	Tue, Sep 9, 2014	9.04	9.06	8.70	8.95
1150	NASDAQ	VTNR	Mon, Sep 8, 2014	8.86	9.06	8.50	8.92
1149	NASDAQ	VTNR	Fri, Sep 5, 2014	8.62	8.88	8.41	8.86
1148	NASDAQ	VTNR	Thu, Sep 4, 2014	8.97	9.08	8.57	8.62
1147	NASDAQ	VTNR	Wed, Sep 3, 2014	9.13	9.20	8.76	8.79
1146	NASDAQ	VTNR	Tue, Sep 2, 2014	9.33	9.44	9.05	9.11
1145	NASDAQ	VTNR	Fri, Aug 29, 2014	9.04	9.42	9.04	9.33
1144	NASDAQ	VTNR	Thu, Aug 28, 2014	9.21	9.44	9.00	9.04
1143	NASDAQ	VTNR	Wed, Aug 27, 2014	9.00	9.45	8.80	9.20
1142	NASDAQ	VTNR	Tue, Aug 26, 2014	8.46	9.14	8.41	8.87
1141	NASDAQ	VTNR	Mon, Aug 25, 2014	8.29	8.75	8.27	8.39
1140	NASDAQ	VTNR	Fri, Aug 22, 2014	8.06	8.28	8.05	8.27
1139	NASDAQ	VTNR	Thu, Aug 21, 2014	8.13	8.20	7.82	8.02
1138	NASDAQ	VTNR	Wed, Aug 20, 2014	8.29	8.29	7.76	8.02
1137	NASDAQ	VTNR	Tue, Aug 19, 2014	8.15	8.49	8.05	8.27
1136	NASDAQ	VTNR	Mon, Aug 18, 2014	7.90	8.10	7.62	8.06
1135	NASDAQ	VTNR	Fri, Aug 15, 2014	8.42	8.56	7.74	7.86
1134	NASDAQ	VTNR	Thu, Aug 14, 2014	8.00	9.00	7.96	8.35
1133	NASDAQ	VTNR	Wed, Aug 13, 2014	8.25	8.25	7.41	7.44
1132	NASDAQ	VTNR	Tue, Aug 12, 2014	8.66	8.67	8.04	8.06
1131	NASDAQ	VTNR	Mon, Aug 11, 2014	8.40	8.75	8.40	8.67
1130	NASDAQ	VTNR	Fri, Aug 8, 2014	8.29	8.45	8.23	8.39
1129	NASDAQ	VTNR	Thu, Aug 7, 2014	8.45	8.63	8.25	8.31
1128	NASDAQ	VTNR	Wed, Aug 6, 2014	8.30	8.65	8.21	8.43
1127	NASDAQ	VTNR	Tue, Aug 5, 2014	8.35	8.54	8.20	8.33
1126	NASDAQ	VTNR	Mon, Aug 4, 2014	8.25	8.51	8.25	8.36
1125	NASDAQ	VTNR	Fri, Aug 1, 2014	8.25	8.38	8.03	8.26
1124	NASDAQ	VTNR	Thu, Jul 31, 2014	8.21	8.46	8.20	8.22
1123	NASDAQ	VTNR	Wed, Jul 30, 2014	8.48	8.74	8.31	8.44
1122	NASDAQ	VTNR	Tue, Jul 29, 2014	8.26	8.40	8.19	8.33
1121	NASDAQ	VTNR	Mon, Jul 28, 2014	8.27	8.38	8.08	8.26
1120	NASDAQ	VTNR	Fri, Jul 25, 2014	8.32	8.38	8.13	8.25
1119	NASDAQ	VTNR	Thu, Jul 24, 2014	8.20	8.45	8.06	8.39
1118	NASDAQ	VTNR	Wed, Jul 23, 2014	8.47	8.49	8.03	8.23
1117	NASDAQ	VTNR	Tue, Jul 22, 2014	8.10	8.49	8.06	8.40
1116	NASDAQ	VTNR	Mon, Jul 21, 2014	8.13	8.35	7.96	8.05
1115	NASDAQ	VTNR	Fri, Jul 18, 2014	8.10	8.32	8.01	8.23
1114	NASDAQ	VTNR	Thu, Jul 17, 2014	8.30	8.46	8.14	8.16
1113	NASDAQ	VTNR	Wed, Jul 16, 2014	8.50	8.61	8.33	8.35
1112	NASDAQ	VTNR	Tue, Jul 15, 2014	8.73	8.80	8.40	8.54
1111	NASDAQ	VTNR	Mon, Jul 14, 2014	8.79	8.92	8.62	8.73
1110	NASDAQ	VTNR	Fri, Jul 11, 2014	9.09	9.15	8.62	8.74
1109	NASDAQ	VTNR	Thu, Jul 10, 2014	9.38	9.43	8.87	9.11
1108	NASDAQ	VTNR	Wed, Jul 9, 2014	9.49	9.68	9.38	9.39
1107	NASDAQ	VTNR	Tue, Jul 8, 2014	9.52	9.75	9.40	9.48
1106	NASDAQ	VTNR	Mon, Jul 7, 2014	9.90	9.91	9.51	9.52
1105	NASDAQ	VTNR	Thu, Jul 3, 2014	9.74	9.92	9.60	9.90
1104	NASDAQ	VTNR	Wed, Jul 2, 2014	9.87	10.17	9.51	9.64
1103	NASDAQ	VTNR	Tue, Jul 1, 2014	9.70	9.91	9.55	9.84
1102	NASDAQ	VTNR	Mon, Jun 30, 2014	9.45	9.74	9.17	9.71
1101	NASDAQ	VTNR	Fri, Jun 27, 2014	9.45	9.90	9.30	9.40
1100	NASDAQ	VTNR	Thu, Jun 26, 2014	9.52	9.58	9.30	9.41
1099	NASDAQ	VTNR	Wed, Jun 25, 2014	9.46	9.70	9.17	9.58
1098	NASDAQ	VTNR	Tue, Jun 24, 2014	9.84	9.90	9.42	9.59
1097	NASDAQ	VTNR	Mon, Jun 23, 2014	9.88	9.90	9.50	9.82
1096	NASDAQ	VTNR	Fri, Jun 20, 2014	9.78	9.97	9.61	9.95
1095	NASDAQ	VTNR	Thu, Jun 19, 2014	10.23	10.38	9.31	9.74
1094	NASDAQ	VTNR	Wed, Jun 18, 2014	9.78	10.25	9.54	10.08
1093	NASDAQ	VTNR	Tue, Jun 17, 2014	9.40	9.78	9.40	9.77
1092	NASDAQ	VTNR	Mon, Jun 16, 2014	9.45	9.60	9.23	9.36
1091	NASDAQ	VTNR	Fri, Jun 13, 2014	9.56	9.65	9.30	9.45
1090	NASDAQ	VTNR	Thu, Jun 12, 2014	9.68	9.84	9.37	9.49
1089	NASDAQ	VTNR	Wed, Jun 11, 2014	9.53	9.99	9.29	9.73
1088	NASDAQ	VTNR	Tue, Jun 10, 2014	9.39	9.58	9.21	9.52
1087	NASDAQ	VTNR	Mon, Jun 9, 2014	10.07	10.10	9.00	9.33
1086	NASDAQ	VTNR	Fri, Jun 6, 2014	9.79	10.64	8.99	9.50
1085	NASDAQ	VTNR	Thu, Jun 5, 2014	10.81	11.22	10.52	11.07
1084	NASDAQ	VTNR	Wed, Jun 4, 2014	10.28	10.93	9.81	10.72
1083	NASDAQ	VTNR	Tue, Jun 3, 2014	10.49	11.10	10.08	10.28
1082	NASDAQ	VTNR	Mon, Jun 2, 2014	9.94	11.25	9.81	10.55
1081	NASDAQ	VTNR	Fri, May 30, 2014	9.85	10.28	9.54	9.81
1080	NASDAQ	VTNR	Thu, May 29, 2014	9.96	10.48	9.33	9.80
1079	NASDAQ	VTNR	Wed, May 28, 2014	8.48	9.80	8.30	9.61
1078	NASDAQ	VTNR	Tue, May 27, 2014	8.42	8.60	8.24	8.48
1077	NASDAQ	VTNR	Fri, May 23, 2014	8.50	8.53	8.19	8.49
1076	NASDAQ	VTNR	Thu, May 22, 2014	8.01	8.50	7.97	8.41
1075	NASDAQ	VTNR	Wed, May 21, 2014	8.00	8.06	7.76	8.00
1074	NASDAQ	VTNR	Tue, May 20, 2014	7.44	8.02	7.32	8.00
1073	NASDAQ	VTNR	Mon, May 19, 2014	7.34	7.50	7.17	7.49
1072	NASDAQ	VTNR	Fri, May 16, 2014	7.35	7.75	7.26	7.40
1071	NASDAQ	VTNR	Thu, May 15, 2014	7.63	7.63	7.10	7.52
1070	NASDAQ	VTNR	Wed, May 14, 2014	7.62	7.74	7.17	7.51
1069	NASDAQ	VTNR	Tue, May 13, 2014	8.64	8.69	6.91	7.55
1068	NASDAQ	VTNR	Mon, May 12, 2014	8.91	9.01	8.24	8.47
1067	NASDAQ	VTNR	Fri, May 9, 2014	8.36	9.14	8.30	8.93
1066	NASDAQ	VTNR	Thu, May 8, 2014	8.20	8.50	7.95	8.42
1065	NASDAQ	VTNR	Wed, May 7, 2014	8.05	8.16	7.91	8.09
1064	NASDAQ	VTNR	Tue, May 6, 2014	8.16	8.20	7.80	8.05
1063	NASDAQ	VTNR	Mon, May 5, 2014	7.99	8.24	7.90	8.08
1062	NASDAQ	VTNR	Fri, May 2, 2014	8.30	8.35	7.54	8.10
1061	NASDAQ	VTNR	Thu, May 1, 2014	8.22	8.79	8.03	8.38
1060	NASDAQ	VTNR	Wed, Apr 30, 2014	9.10	9.19	8.00	8.12
1059	NASDAQ	VTNR	Tue, Apr 29, 2014	8.12	9.10	7.97	9.01
1058	NASDAQ	VTNR	Mon, Apr 28, 2014	7.89	8.17	7.85	8.12
1057	NASDAQ	VTNR	Fri, Apr 25, 2014	8.07	8.30	7.90	8.14
1056	NASDAQ	VTNR	Thu, Apr 24, 2014	7.50	8.40	7.34	8.25
1055	NASDAQ	VTNR	Wed, Apr 23, 2014	7.82	7.85	7.25	7.46
1054	NASDAQ	VTNR	Tue, Apr 22, 2014	7.75	8.22	7.42	7.75
1053	NASDAQ	VTNR	Mon, Apr 21, 2014	7.33	7.60	7.25	7.36
1052	NASDAQ	VTNR	Thu, Apr 17, 2014	7.08	7.44	6.95	7.33
1051	NASDAQ	VTNR	Wed, Apr 16, 2014	7.28	7.47	7.19	7.22
1050	NASDAQ	VTNR	Tue, Apr 15, 2014	7.04	7.48	7.00	7.38
1049	NASDAQ	VTNR	Mon, Apr 14, 2014	7.62	7.89	6.96	7.16
1048	NASDAQ	VTNR	Fri, Apr 11, 2014	7.57	7.70	7.25	7.60
1047	NASDAQ	VTNR	Thu, Apr 10, 2014	7.75	7.79	6.62	7.56
1046	NASDAQ	VTNR	Wed, Apr 9, 2014	7.90	8.13	7.50	7.68
1045	NASDAQ	VTNR	Tue, Apr 8, 2014	7.57	7.99	7.31	7.73
1044	NASDAQ	VTNR	Mon, Apr 7, 2014	7.03	7.68	6.95	7.56
1043	NASDAQ	VTNR	Fri, Apr 4, 2014	6.85	7.10	6.70	7.03
1042	NASDAQ	VTNR	Thu, Apr 3, 2014	7.47	7.68	6.70	6.79
1041	NASDAQ	VTNR	Wed, Apr 2, 2014	6.90	7.25	6.61	7.18
1040	NASDAQ	VTNR	Tue, Apr 1, 2014	6.45	6.90	6.35	6.76
1039	NASDAQ	VTNR	Mon, Mar 31, 2014	6.14	6.50	5.94	6.45
1038	NASDAQ	VTNR	Fri, Mar 28, 2014	5.80	6.00	5.61	5.66
1037	NASDAQ	VTNR	Thu, Mar 27, 2014	6.00	6.07	5.80	5.90
1036	NASDAQ	VTNR	Wed, Mar 26, 2014	6.05	6.09	5.75	5.92
1035	NASDAQ	VTNR	Tue, Mar 25, 2014	6.50	6.60	5.85	6.05
1034	NASDAQ	VTNR	Mon, Mar 24, 2014	5.94	7.34	5.65	6.00
1033	NASDAQ	VTNR	Fri, Mar 21, 2014	4.73	5.60	4.73	5.54
1032	NASDAQ	VTNR	Thu, Mar 20, 2014	3.95	4.83	3.95	4.65
1031	NASDAQ	VTNR	Wed, Mar 19, 2014	3.74	3.82	3.64	3.82
1030	NASDAQ	VTNR	Tue, Mar 18, 2014	3.72	3.81	3.72	3.73
1029	NASDAQ	VTNR	Mon, Mar 17, 2014	3.71	3.78	3.69	3.72
1028	NASDAQ	VTNR	Fri, Mar 14, 2014	3.79	3.78	3.68	3.70
1027	NASDAQ	VTNR	Thu, Mar 13, 2014	3.80	3.80	3.76	3.77
1026	NASDAQ	VTNR	Wed, Mar 12, 2014	3.86	3.86	3.64	3.76
1025	NASDAQ	VTNR	Tue, Mar 11, 2014	3.87	3.88	3.82	3.86
1024	NASDAQ	VTNR	Mon, Mar 10, 2014	3.80	3.89	3.77	3.86
1023	NASDAQ	VTNR	Fri, Mar 7, 2014	3.86	3.90	3.72	3.80
1022	NASDAQ	VTNR	Thu, Mar 6, 2014	3.80	3.90	3.58	3.89
1021	NASDAQ	VTNR	Wed, Mar 5, 2014	3.86	3.87	3.77	3.84
1020	NASDAQ	VTNR	Tue, Mar 4, 2014	3.77	3.90	3.77	3.86
1019	NASDAQ	VTNR	Mon, Mar 3, 2014	3.80	3.90	3.80	3.86
1018	NASDAQ	VTNR	Fri, Feb 28, 2014	3.82	3.84	3.75	3.79
1017	NASDAQ	VTNR	Thu, Feb 27, 2014	3.82	3.82	3.72	3.79
1016	NASDAQ	VTNR	Wed, Feb 26, 2014	3.81	3.82	3.70	3.80
1015	NASDAQ	VTNR	Tue, Feb 25, 2014	3.72	3.85	3.71	3.85
1014	NASDAQ	VTNR	Mon, Feb 24, 2014	3.82	3.82	3.61	3.80
1013	NASDAQ	VTNR	Fri, Feb 21, 2014	3.55	3.89	3.55	3.89
1012	NASDAQ	VTNR	Thu, Feb 20, 2014	3.63	3.61	3.43	3.45
1011	NASDAQ	VTNR	Wed, Feb 19, 2014	3.59	3.63	3.53	3.59
1010	NASDAQ	VTNR	Tue, Feb 18, 2014	3.51	3.62	3.51	3.56
1009	NASDAQ	VTNR	Fri, Feb 14, 2014	3.57	3.62	3.51	3.51
1008	NASDAQ	VTNR	Thu, Feb 13, 2014	3.60	3.63	3.55	3.55
1007	NASDAQ	VTNR	Wed, Feb 12, 2014	3.81	3.81	3.60	3.60
1006	NASDAQ	VTNR	Tue, Feb 11, 2014	3.50	3.84	3.50	3.79
1005	NASDAQ	VTNR	Mon, Feb 10, 2014	3.42	3.50	3.40	3.50
1004	NASDAQ	VTNR	Fri, Feb 7, 2014	3.37	3.41	3.37	3.40
1003	NASDAQ	VTNR	Thu, Feb 6, 2014	3.36	3.43	3.30	3.37
1002	NASDAQ	VTNR	Wed, Feb 5, 2014	3.39	3.39	3.33	3.37
1001	NASDAQ	VTNR	Tue, Feb 4, 2014	3.40	3.40	3.32	3.36
1000	NASDAQ	VTNR	Mon, Feb 3, 2014	3.36	3.39	3.30	3.35
999	NASDAQ	VTNR	Fri, Jan 31, 2014	3.31	3.40	3.29	3.36
998	NASDAQ	VTNR	Thu, Jan 30, 2014	3.38	3.40	3.25	3.31
997	NASDAQ	VTNR	Wed, Jan 29, 2014	3.36	3.40	3.30	3.35
996	NASDAQ	VTNR	Tue, Jan 28, 2014	3.31	3.40	3.31	3.36
995	NASDAQ	VTNR	Mon, Jan 27, 2014	3.40	3.40	3.28	3.28
994	NASDAQ	VTNR	Fri, Jan 24, 2014	3.32	3.40	3.30	3.37
993	NASDAQ	VTNR	Thu, Jan 23, 2014	3.35	3.35	3.20	3.32
992	NASDAQ	VTNR	Wed, Jan 22, 2014	3.39	3.43	3.34	3.39
991	NASDAQ	VTNR	Tue, Jan 21, 2014	3.44	3.45	3.32	3.35
990	NASDAQ	VTNR	Fri, Jan 17, 2014	3.40	3.49	3.20	3.39
989	NASDAQ	VTNR	Thu, Jan 16, 2014	3.54	3.70	3.40	3.40
988	NASDAQ	VTNR	Wed, Jan 15, 2014	3.54	3.78	3.43	3.50
987	NASDAQ	VTNR	Tue, Jan 14, 2014	3.38	3.45	3.38	3.41
986	NASDAQ	VTNR	Mon, Jan 13, 2014	3.53	3.55	3.35	3.39
985	NASDAQ	VTNR	Fri, Jan 10, 2014	3.55	3.72	3.43	3.45
984	NASDAQ	VTNR	Thu, Jan 9, 2014	3.35	3.55	3.35	3.55
983	NASDAQ	VTNR	Wed, Jan 8, 2014	3.35	3.45	3.21	3.21
982	NASDAQ	VTNR	Tue, Jan 7, 2014	3.28	3.33	3.25	3.29
981	NASDAQ	VTNR	Mon, Jan 6, 2014	3.35	3.35	3.25	3.29
980	NASDAQ	VTNR	Fri, Jan 3, 2014	3.32	3.39	3.28	3.31
979	NASDAQ	VTNR	Thu, Jan 2, 2014	3.39	3.39	3.24	3.36
978	NASDAQ	VTNR	Tue, Dec 31, 2013	3.32	3.38	3.21	3.35
977	NASDAQ	VTNR	Mon, Dec 30, 2013	3.28	3.28	3.21	3.27
976	NASDAQ	VTNR	Fri, Dec 27, 2013	3.20	3.32	3.18	3.32
975	NASDAQ	VTNR	Thu, Dec 26, 2013	3.20	3.39	3.18	3.24
974	NASDAQ	VTNR	Tue, Dec 24, 2013	3.22	3.32	3.19	3.26
973	NASDAQ	VTNR	Mon, Dec 23, 2013	3.40	3.40	3.30	3.32
972	NASDAQ	VTNR	Fri, Dec 20, 2013	3.18	3.40	3.18	3.35
971	NASDAQ	VTNR	Thu, Dec 19, 2013	3.28	3.28	3.18	3.18
970	NASDAQ	VTNR	Wed, Dec 18, 2013	3.24	3.26	3.12	3.26
969	NASDAQ	VTNR	Tue, Dec 17, 2013	3.21	3.27	3.18	3.22
968	NASDAQ	VTNR	Mon, Dec 16, 2013	3.15	3.27	3.09	3.27
967	NASDAQ	VTNR	Fri, Dec 13, 2013	3.21	3.28	3.11	3.18
966	NASDAQ	VTNR	Thu, Dec 12, 2013	3.29	3.30	3.07	3.24
965	NASDAQ	VTNR	Wed, Dec 11, 2013	3.20	3.25	3.19	3.19
964	NASDAQ	VTNR	Tue, Dec 10, 2013	3.13	3.20	3.13	3.18
963	NASDAQ	VTNR	Mon, Dec 9, 2013	3.05	3.20	3.05	3.11
962	NASDAQ	VTNR	Fri, Dec 6, 2013	3.01	3.05	3.01	3.04
961	NASDAQ	VTNR	Thu, Dec 5, 2013	3.04	3.05	3.00	3.00
960	NASDAQ	VTNR	Wed, Dec 4, 2013	2.99	3.05	2.96	3.05
959	NASDAQ	VTNR	Tue, Dec 3, 2013	2.99	3.05	2.99	3.05
958	NASDAQ	VTNR	Mon, Dec 2, 2013	2.95	3.05	2.87	3.05
957	NASDAQ	VTNR	Fri, Nov 29, 2013	3.05	3.05	2.80	2.80
956	NASDAQ	VTNR	Wed, Nov 27, 2013	2.95	3.05	2.95	3.01
955	NASDAQ	VTNR	Tue, Nov 26, 2013	2.91	3.08	2.90	3.06
954	NASDAQ	VTNR	Mon, Nov 25, 2013	3.04	3.15	3.01	3.13
953	NASDAQ	VTNR	Fri, Nov 22, 2013	3.01	3.20	2.83	2.91
952	NASDAQ	VTNR	Thu, Nov 21, 2013	3.00	3.45	3.00	3.10
951	NASDAQ	VTNR	Wed, Nov 20, 2013	2.92	3.00	2.85	2.99
950	NASDAQ	VTNR	Tue, Nov 19, 2013	2.87	2.90	2.80	2.90
949	NASDAQ	VTNR	Mon, Nov 18, 2013	2.83	2.86	2.84	2.84
948	NASDAQ	VTNR	Fri, Nov 15, 2013	2.87	2.88	2.85	2.86
947	NASDAQ	VTNR	Thu, Nov 14, 2013	2.90	2.92	2.79	2.84
946	NASDAQ	VTNR	Wed, Nov 13, 2013	2.99	3.00	2.98	2.99
945	NASDAQ	VTNR	Tue, Nov 12, 2013	2.95	2.99	2.95	2.95
944	NASDAQ	VTNR	Mon, Nov 11, 2013	3.04	3.06	3.00	3.01
943	NASDAQ	VTNR	Fri, Nov 8, 2013	2.93	3.04	2.93	3.04
942	NASDAQ	VTNR	Thu, Nov 7, 2013	3.00	3.00	2.95	2.96
941	NASDAQ	VTNR	Wed, Nov 6, 2013	3.20	3.20	2.92	2.92
940	NASDAQ	VTNR	Tue, Nov 5, 2013	3.11	3.12	3.11	3.12
939	NASDAQ	VTNR	Mon, Nov 4, 2013	3.04	3.19	2.99	3.11
938	NASDAQ	VTNR	Fri, Nov 1, 2013	3.03	3.03	2.99	3.01
937	NASDAQ	VTNR	Thu, Oct 31, 2013	3.08	3.25	3.05	3.05
936	NASDAQ	VTNR	Wed, Oct 30, 2013	3.02	3.10	3.02	3.10
935	NASDAQ	VTNR	Tue, Oct 29, 2013	3.07	3.07	3.04	3.04
934	NASDAQ	VTNR	Mon, Oct 28, 2013	3.12	3.12	3.05	3.05
933	NASDAQ	VTNR	Fri, Oct 25, 2013	3.10	3.11	3.10	3.11
932	NASDAQ	VTNR	Thu, Oct 24, 2013	3.09	3.10	3.06	3.09
931	NASDAQ	VTNR	Wed, Oct 23, 2013	3.15	3.20	3.10	3.15
930	NASDAQ	VTNR	Tue, Oct 22, 2013	3.10	3.18	3.10	3.10
929	NASDAQ	VTNR	Mon, Oct 21, 2013	3.11	3.18	3.11	3.15
928	NASDAQ	VTNR	Fri, Oct 18, 2013	3.25	3.25	3.05	3.18
927	NASDAQ	VTNR	Thu, Oct 17, 2013	3.28	3.28	3.11	3.25
926	NASDAQ	VTNR	Wed, Oct 16, 2013	3.17	3.31	3.12	3.24
925	NASDAQ	VTNR	Tue, Oct 15, 2013	3.17	3.17	3.12	3.12
924	NASDAQ	VTNR	Mon, Oct 14, 2013	3.10	3.13	3.10	3.13
923	NASDAQ	VTNR	Fri, Oct 11, 2013	3.07	3.35	3.06	3.12
922	NASDAQ	VTNR	Thu, Oct 10, 2013	3.02	3.07	3.02	3.07
921	NASDAQ	VTNR	Wed, Oct 9, 2013	3.04	3.04	3.00	3.03
920	NASDAQ	VTNR	Tue, Oct 8, 2013	3.04	3.04	3.01	3.04
919	NASDAQ	VTNR	Mon, Oct 7, 2013	3.08	3.08	3.00	3.05
918	NASDAQ	VTNR	Fri, Oct 4, 2013	3.05	3.07	3.05	3.07
917	NASDAQ	VTNR	Thu, Oct 3, 2013	3.03	3.08	2.86	3.00
916	NASDAQ	VTNR	Wed, Oct 2, 2013	3.06	3.10	2.99	2.99
915	NASDAQ	VTNR	Tue, Oct 1, 2013	2.98	3.11	3.03	3.07
914	NASDAQ	VTNR	Mon, Sep 30, 2013	2.85	3.04	2.85	3.02
913	NASDAQ	VTNR	Fri, Sep 27, 2013	3.07	3.07	2.85	2.95
912	NASDAQ	VTNR	Thu, Sep 26, 2013	3.08	3.14	3.06	3.06
911	NASDAQ	VTNR	Wed, Sep 25, 2013	3.06	3.12	2.93	2.97
910	NASDAQ	VTNR	Tue, Sep 24, 2013	3.12	3.12	3.11	3.11
909	NASDAQ	VTNR	Mon, Sep 23, 2013	3.08	3.13	3.05	3.12
908	NASDAQ	VTNR	Fri, Sep 20, 2013	3.05	3.13	3.05	3.13
907	NASDAQ	VTNR	Thu, Sep 19, 2013	3.09	3.10	3.02	3.02
906	NASDAQ	VTNR	Wed, Sep 18, 2013	3.15	3.15	3.02	3.11
905	NASDAQ	VTNR	Tue, Sep 17, 2013	3.15	3.20	3.12	3.15
904	NASDAQ	VTNR	Mon, Sep 16, 2013	3.29	3.35	3.14	3.14
903	NASDAQ	VTNR	Fri, Sep 13, 2013	3.23	3.28	3.17	3.19
902	NASDAQ	VTNR	Thu, Sep 12, 2013	3.38	3.45	3.17	3.30
901	NASDAQ	VTNR	Wed, Sep 11, 2013	3.17	3.43	3.17	3.31
900	NASDAQ	VTNR	Tue, Sep 10, 2013	3.24	3.24	3.14	3.17
899	NASDAQ	VTNR	Mon, Sep 9, 2013	3.15	3.24	3.12	3.24
898	NASDAQ	VTNR	Fri, Sep 6, 2013	3.05	3.25	3.00	3.11
897	NASDAQ	VTNR	Thu, Sep 5, 2013	3.30	3.30	3.20	3.28
896	NASDAQ	VTNR	Wed, Sep 4, 2013	3.11	3.20	2.92	3.11
895	NASDAQ	VTNR	Tue, Sep 3, 2013	3.05	3.28	2.95	3.20
894	NASDAQ	VTNR	Fri, Aug 30, 2013	3.26	3.30	2.90	3.10
893	NASDAQ	VTNR	Thu, Aug 29, 2013	3.44	3.50	3.26	3.35
892	NASDAQ	VTNR	Wed, Aug 28, 2013	3.29	3.40	3.16	3.32
891	NASDAQ	VTNR	Tue, Aug 27, 2013	3.35	3.40	3.20	3.26
890	NASDAQ	VTNR	Mon, Aug 26, 2013	2.93	3.30	2.90	3.30
889	NASDAQ	VTNR	Fri, Aug 23, 2013	2.82	2.86	2.74	2.84
888	NASDAQ	VTNR	Thu, Aug 22, 2013	2.71	2.85	2.71	2.85
887	NASDAQ	VTNR	Wed, Aug 21, 2013	2.67	2.70	2.67	2.70
886	NASDAQ	VTNR	Tue, Aug 20, 2013	2.62	2.69	2.45	2.67
885	NASDAQ	VTNR	Mon, Aug 19, 2013	2.65	2.70	2.65	2.70
884	NASDAQ	VTNR	Fri, Aug 16, 2013	2.75	2.75	2.60	2.65
883	NASDAQ	VTNR	Thu, Aug 15, 2013	2.84	2.84	2.61	2.75
882	NASDAQ	VTNR	Wed, Aug 14, 2013	2.35	2.50	2.35	2.50
881	NASDAQ	VTNR	Tue, Aug 13, 2013	2.59	2.65	2.45	2.50
880	NASDAQ	VTNR	Mon, Aug 12, 2013	2.56	2.63	2.56	2.63
879	NASDAQ	VTNR	Fri, Aug 9, 2013	2.53	2.70	2.53	2.58
878	NASDAQ	VTNR	Thu, Aug 8, 2013	2.65	2.82	2.60	2.82
877	NASDAQ	VTNR	Wed, Aug 7, 2013	2.60	2.73	2.60	2.73
876	NASDAQ	VTNR	Tue, Aug 6, 2013	2.67	2.70	2.59	2.59
875	NASDAQ	VTNR	Mon, Aug 5, 2013	2.76	2.76	2.60	2.67
874	NASDAQ	VTNR	Fri, Aug 2, 2013	2.84	2.86	2.74	2.86
873	NASDAQ	VTNR	Thu, Aug 1, 2013	2.79	2.87	2.72	2.72
872	NASDAQ	VTNR	Wed, Jul 31, 2013	2.64	2.97	2.64	2.84
871	NASDAQ	VTNR	Tue, Jul 30, 2013	2.70	2.70	2.64	2.65
870	NASDAQ	VTNR	Mon, Jul 29, 2013	2.81	2.81	2.66	2.78
869	NASDAQ	VTNR	Fri, Jul 26, 2013	2.80	2.82	2.80	2.80
868	NASDAQ	VTNR	Thu, Jul 25, 2013	2.85	2.85	2.76	2.78
867	NASDAQ	VTNR	Wed, Jul 24, 2013	2.78	2.94	2.78	2.80
866	NASDAQ	VTNR	Tue, Jul 23, 2013	2.80	2.90	2.80	2.90
865	NASDAQ	VTNR	Mon, Jul 22, 2013	2.84	2.86	2.76	2.80
864	NASDAQ	VTNR	Fri, Jul 19, 2013	2.95	2.95	2.87	2.87
863	NASDAQ	VTNR	Thu, Jul 18, 2013	2.92	3.00	2.92	3.00
862	NASDAQ	VTNR	Wed, Jul 17, 2013	2.91	2.91	2.91	2.91
861	NASDAQ	VTNR	Tue, Jul 16, 2013	2.80	2.88	2.80	2.88
860	NASDAQ	VTNR	Mon, Jul 15, 2013	2.85	3.02	2.85	2.88
859	NASDAQ	VTNR	Fri, Jul 12, 2013	2.96	3.02	2.94	2.94
858	NASDAQ	VTNR	Thu, Jul 11, 2013	3.00	3.01	2.94	2.97
857	NASDAQ	VTNR	Wed, Jul 10, 2013	2.89	2.96	2.89	2.95
856	NASDAQ	VTNR	Tue, Jul 9, 2013	2.99	3.00	2.95	3.00
855	NASDAQ	VTNR	Mon, Jul 8, 2013	2.95	2.99	2.85	2.85
854	NASDAQ	VTNR	Fri, Jul 5, 2013	2.95	2.95	2.95	2.95
853	NASDAQ	VTNR	Wed, Jul 3, 2013	2.81	2.89	2.81	2.89
852	NASDAQ	VTNR	Tue, Jul 2, 2013	2.83	2.84	2.83	2.84
851	NASDAQ	VTNR	Mon, Jul 1, 2013	2.95	2.95	2.80	2.81
850	NASDAQ	VTNR	Fri, Jun 28, 2013	2.93	3.00	2.80	2.99
849	NASDAQ	VTNR	Thu, Jun 27, 2013	2.93	3.00	2.95	3.00
848	NASDAQ	VTNR	Wed, Jun 26, 2013	2.99	2.99	2.95	2.96
847	NASDAQ	VTNR	Tue, Jun 25, 2013	2.95	2.95	2.91	2.94
846	NASDAQ	VTNR	Mon, Jun 24, 2013	2.82	2.95	2.80	2.88
845	NASDAQ	VTNR	Fri, Jun 21, 2013	2.94	2.96	2.76	2.96
844	NASDAQ	VTNR	Thu, Jun 20, 2013	2.86	3.00	2.78	2.98
843	NASDAQ	VTNR	Wed, Jun 19, 2013	2.93	2.99	2.79	2.99
842	NASDAQ	VTNR	Tue, Jun 18, 2013	2.94	3.00	2.86	2.94
841	NASDAQ	VTNR	Mon, Jun 17, 2013	2.98	3.00	2.85	3.00
840	NASDAQ	VTNR	Fri, Jun 14, 2013	2.94	3.00	2.94	3.00
839	NASDAQ	VTNR	Thu, Jun 13, 2013	2.85	2.96	2.83	2.96
838	NASDAQ	VTNR	Wed, Jun 12, 2013	2.95	3.00	2.82	2.89
837	NASDAQ	VTNR	Tue, Jun 11, 2013	2.85	3.00	2.76	2.99
836	NASDAQ	VTNR	Mon, Jun 10, 2013	2.80	2.93	2.75	2.93
835	NASDAQ	VTNR	Fri, Jun 7, 2013	2.80	2.90	2.78	2.81
834	NASDAQ	VTNR	Thu, Jun 6, 2013	2.81	2.84	2.80	2.80
833	NASDAQ	VTNR	Wed, Jun 5, 2013	2.95	2.95	2.81	2.81
832	NASDAQ	VTNR	Tue, Jun 4, 2013	3.01	3.01	2.98	2.98
831	NASDAQ	VTNR	Mon, Jun 3, 2013	3.00	3.01	2.98	3.00
830	NASDAQ	VTNR	Fri, May 31, 2013	2.97	3.02	2.91	2.99
829	NASDAQ	VTNR	Thu, May 30, 2013	2.87	2.96	2.81	2.94
828	NASDAQ	VTNR	Wed, May 29, 2013	2.95	2.95	2.81	2.89
827	NASDAQ	VTNR	Tue, May 28, 2013	3.02	3.02	2.88	2.96
826	NASDAQ	VTNR	Fri, May 24, 2013	2.98	2.98	2.89	2.89
825	NASDAQ	VTNR	Thu, May 23, 2013	3.03	3.05	2.89	2.89
824	NASDAQ	VTNR	Wed, May 22, 2013	3.05	3.10	3.01	3.06
823	NASDAQ	VTNR	Tue, May 21, 2013	3.02	3.10	3.01	3.09
822	NASDAQ	VTNR	Mon, May 20, 2013	2.95	3.14	2.95	3.02
821	NASDAQ	VTNR	Fri, May 17, 2013	3.00	3.05	2.95	2.96
820	NASDAQ	VTNR	Thu, May 16, 2013	3.00	3.00	2.90	2.90
819	NASDAQ	VTNR	Wed, May 15, 2013	2.99	3.03	2.95	2.96
818	NASDAQ	VTNR	Tue, May 14, 2013	2.96	3.05	2.85	2.95
817	NASDAQ	VTNR	Mon, May 13, 2013	2.97	2.97	2.85	2.90
816	NASDAQ	VTNR	Fri, May 10, 2013	2.87	2.97	2.89	2.89
815	NASDAQ	VTNR	Thu, May 9, 2013	2.93	2.95	2.86	2.86
814	NASDAQ	VTNR	Wed, May 8, 2013	2.80	2.92	2.80	2.85
813	NASDAQ	VTNR	Tue, May 7, 2013	3.06	3.06	2.80	2.80
812	NASDAQ	VTNR	Mon, May 6, 2013	3.03	3.03	2.98	3.00
811	NASDAQ	VTNR	Fri, May 3, 2013	2.98	3.08	2.98	2.98
810	NASDAQ	VTNR	Thu, May 2, 2013	2.99	2.99	2.98	2.98
809	NASDAQ	VTNR	Wed, May 1, 2013	2.98	2.99	2.98	2.99
808	NASDAQ	VTNR	Tue, Apr 30, 2013	2.97	3.00	2.97	2.99
807	NASDAQ	VTNR	Mon, Apr 29, 2013	2.95	3.03	2.95	2.96
806	NASDAQ	VTNR	Fri, Apr 26, 2013	3.15	3.23	2.95	2.95
805	NASDAQ	VTNR	Thu, Apr 25, 2013	3.15	3.16	3.03	3.05
804	NASDAQ	VTNR	Wed, Apr 24, 2013	3.10	3.10	2.98	3.00
803	NASDAQ	VTNR	Tue, Apr 23, 2013	3.04	3.15	2.95	3.10
802	NASDAQ	VTNR	Mon, Apr 22, 2013	3.05	3.05	3.01	3.01
801	NASDAQ	VTNR	Fri, Apr 19, 2013	3.00	3.13	3.00	3.13
800	NASDAQ	VTNR	Thu, Apr 18, 2013	3.00	3.15	2.95	3.00
799	NASDAQ	VTNR	Wed, Apr 17, 2013	3.00	3.01	2.99	3.00
798	NASDAQ	VTNR	Tue, Apr 16, 2013	2.98	3.10	2.98	3.00
797	NASDAQ	VTNR	Mon, Apr 15, 2013	3.06	3.19	2.96	2.98
796	NASDAQ	VTNR	Fri, Apr 12, 2013	3.18	3.19	2.96	3.00
795	NASDAQ	VTNR	Thu, Apr 11, 2013	3.40	3.40	3.00	3.16
794	NASDAQ	VTNR	Wed, Apr 10, 2013	3.32	3.46	3.20	3.22
793	NASDAQ	VTNR	Tue, Apr 9, 2013	3.04	3.43	2.97	3.43
792	NASDAQ	VTNR	Mon, Apr 8, 2013	2.99	3.06	2.98	2.99
791	NASDAQ	VTNR	Fri, Apr 5, 2013	2.95	3.05	2.95	2.99
790	NASDAQ	VTNR	Thu, Apr 4, 2013	2.95	3.03	2.95	3.01
789	NASDAQ	VTNR	Wed, Apr 3, 2013	3.00	3.00	2.92	2.95
788	NASDAQ	VTNR	Tue, Apr 2, 2013	3.08	3.10	2.80	3.08
787	NASDAQ	VTNR	Mon, Apr 1, 2013	3.20	3.20	3.07	3.08
786	NASDAQ	VTNR	Thu, Mar 28, 2013	3.06	3.21	3.06	3.21
785	NASDAQ	VTNR	Wed, Mar 27, 2013	3.25	3.34	2.87	3.06
784	NASDAQ	VTNR	Tue, Mar 26, 2013	3.52	3.52	3.20	3.25
783	NASDAQ	VTNR	Mon, Mar 25, 2013	3.35	3.35	3.24	3.31
782	NASDAQ	VTNR	Fri, Mar 22, 2013	3.35	3.38	3.30	3.38
781	NASDAQ	VTNR	Thu, Mar 21, 2013	3.42	3.50	3.29	3.34
780	NASDAQ	VTNR	Wed, Mar 20, 2013	3.70	3.91	3.66	3.71
779	NASDAQ	VTNR	Tue, Mar 19, 2013	3.79	3.80	3.45	3.78
778	NASDAQ	VTNR	Mon, Mar 18, 2013	3.34	3.81	3.34	3.60
777	NASDAQ	VTNR	Fri, Mar 15, 2013	3.80	3.85	3.32	3.32
776	NASDAQ	VTNR	Thu, Mar 14, 2013	3.97	3.98	3.79	3.85
775	NASDAQ	VTNR	Wed, Mar 13, 2013	3.70	3.97	3.66	3.97
774	NASDAQ	VTNR	Tue, Mar 12, 2013	3.97	4.09	3.65	3.87
773	NASDAQ	VTNR	Mon, Mar 11, 2013	3.80	3.95	3.80	3.95
772	NASDAQ	VTNR	Fri, Mar 8, 2013	3.76	3.90	3.63	3.78
771	NASDAQ	VTNR	Thu, Mar 7, 2013	3.75	3.76	3.64	3.76
770	NASDAQ	VTNR	Wed, Mar 6, 2013	3.60	3.97	3.60	3.76
769	NASDAQ	VTNR	Tue, Mar 5, 2013	3.86	3.95	3.55	3.65
768	NASDAQ	VTNR	Mon, Mar 4, 2013	3.62	4.00	3.57	3.84
767	NASDAQ	VTNR	Fri, Mar 1, 2013	3.70	3.72	3.60	3.72
766	NASDAQ	VTNR	Thu, Feb 28, 2013	3.60	3.73	3.60	3.72
765	NASDAQ	VTNR	Wed, Feb 27, 2013	3.79	3.93	3.58	3.61
764	NASDAQ	VTNR	Tue, Feb 26, 2013	3.77	3.86	3.77	3.86
763	NASDAQ	VTNR	Mon, Feb 25, 2013	4.08	4.08	3.77	3.77
762	NASDAQ	VTNR	Fri, Feb 22, 2013	3.90	3.97	3.77	3.84
761	NASDAQ	VTNR	Thu, Feb 21, 2013	3.93	3.93	3.77	3.82
760	NASDAQ	VTNR	Wed, Feb 20, 2013	4.10	4.10	4.00	4.00
759	NASDAQ	VTNR	Tue, Feb 19, 2013	4.20	4.20	3.95	4.01
758	NASDAQ	VTNR	Fri, Feb 15, 2013	3.86	3.99	3.86	3.87
757	NASDAQ	VTNR	Thu, Feb 14, 2013	3.80	3.85	3.79	3.85
756	NASDAQ	VTNR	Wed, Feb 13, 2013	3.94	4.05	3.75	3.75
755	NASDAQ	VTNR	Tue, Feb 12, 2013	3.75	3.90	3.70	3.77
754	NASDAQ	VTNR	Mon, Feb 11, 2013	3.70	3.73	3.50	3.70
753	NASDAQ	VTNR	Fri, Feb 8, 2013	3.60	3.61	3.60	3.61
752	NASDAQ	VTNR	Thu, Feb 7, 2013	3.53	3.53	3.53	3.53
751	NASDAQ	VTNR	Wed, Feb 6, 2013	3.45	3.60	3.45	3.52
750	NASDAQ	VTNR	Tue, Feb 5, 2013	3.60	3.60	3.50	3.50
749	NASDAQ	VTNR	Mon, Feb 4, 2013	3.50	3.75	3.50	3.60
748	NASDAQ	VTNR	Fri, Feb 1, 2013	3.50	3.50	3.50	3.50
747	NASDAQ	VTNR	Thu, Jan 31, 2013	3.65	3.70	3.31	3.50
746	NASDAQ	VTNR	Wed, Jan 30, 2013	3.25	3.45	3.25	3.45
745	NASDAQ	VTNR	Tue, Jan 29, 2013	3.40	3.65	3.26	3.26
744	NASDAQ	VTNR	Mon, Jan 28, 2013	3.25	3.30	3.25	3.30
743	NASDAQ	VTNR	Fri, Jan 25, 2013	3.30	3.30	3.20	3.25
742	NASDAQ	VTNR	Thu, Jan 24, 2013	3.25	3.65	3.20	3.35
741	NASDAQ	VTNR	Wed, Jan 23, 2013	3.75	3.75	3.30	3.35
740	NASDAQ	VTNR	Tue, Jan 22, 2013	3.63	3.63	3.40	3.40
739	NASDAQ	VTNR	Fri, Jan 18, 2013	3.90	3.90	3.65	3.65
738	NASDAQ	VTNR	Thu, Jan 17, 2013	3.78	3.91	3.77	3.88
737	NASDAQ	VTNR	Wed, Jan 16, 2013	3.90	3.90	3.75	3.78
736	NASDAQ	VTNR	Tue, Jan 15, 2013	3.95	3.97	3.76	3.90
735	NASDAQ	VTNR	Mon, Jan 14, 2013	3.75	3.99	3.75	3.97
734	NASDAQ	VTNR	Fri, Jan 11, 2013	3.56	3.75	3.56	3.75
733	NASDAQ	VTNR	Thu, Jan 10, 2013	3.55	3.56	3.53	3.56
732	NASDAQ	VTNR	Wed, Jan 9, 2013	3.50	3.56	3.46	3.56
731	NASDAQ	VTNR	Tue, Jan 8, 2013	3.39	3.49	3.36	3.49
730	NASDAQ	VTNR	Mon, Jan 7, 2013	3.21	3.35	3.21	3.35
729	NASDAQ	VTNR	Fri, Jan 4, 2013	3.22	3.22	3.20	3.21
728	NASDAQ	VTNR	Thu, Jan 3, 2013	3.25	3.40	3.22	3.22
727	NASDAQ	VTNR	Wed, Jan 2, 2013	3.20	3.25	3.18	3.18
726	NASDAQ	VTNR	Mon, Dec 31, 2012	3.16	3.16	3.16	3.16
725	NASDAQ	VTNR	Fri, Dec 28, 2012	3.26	3.26	3.16	3.16
724	NASDAQ	VTNR	Thu, Dec 27, 2012	3.25	3.25	3.19	3.25
723	NASDAQ	VTNR	Wed, Dec 26, 2012	3.40	3.40	3.40	3.40
722	NASDAQ	VTNR	Mon, Dec 24, 2012	3.10	3.50	3.10	3.45
721	NASDAQ	VTNR	Fri, Dec 21, 2012	3.22	3.22	3.15	3.20
720	NASDAQ	VTNR	Thu, Dec 20, 2012	3.10	3.25	3.10	3.22
719	NASDAQ	VTNR	Wed, Dec 19, 2012	3.14	3.30	3.10	3.30
718	NASDAQ	VTNR	Tue, Dec 18, 2012	3.14	3.16	3.10	3.10
717	NASDAQ	VTNR	Mon, Dec 17, 2012	3.15	3.40	3.10	3.10
716	NASDAQ	VTNR	Fri, Dec 14, 2012	3.16	3.20	3.06	3.20
715	NASDAQ	VTNR	Thu, Dec 13, 2012	3.16	3.16	3.05	3.10
714	NASDAQ	VTNR	Wed, Dec 12, 2012	3.05	3.35	3.00	3.35
713	NASDAQ	VTNR	Tue, Dec 11, 2012	3.25	3.26	2.96	3.20
712	NASDAQ	VTNR	Mon, Dec 10, 2012	3.55	3.55	3.25	3.35
711	NASDAQ	VTNR	Fri, Dec 7, 2012	3.30	3.40	3.30	3.40
710	NASDAQ	VTNR	Thu, Dec 6, 2012	3.22	3.40	3.20	3.40
709	NASDAQ	VTNR	Wed, Dec 5, 2012	3.25	3.25	3.25	3.25
708	NASDAQ	VTNR	Tue, Dec 4, 2012	3.50	3.50	3.25	3.26
707	NASDAQ	VTNR	Mon, Dec 3, 2012	3.50	3.60	3.30	3.51
706	NASDAQ	VTNR	Fri, Nov 30, 2012	3.00	3.51	2.96	3.40
705	NASDAQ	VTNR	Thu, Nov 29, 2012	2.73	3.00	2.73	3.00
704	NASDAQ	VTNR	Wed, Nov 28, 2012	2.65	2.73	2.60	2.73
703	NASDAQ	VTNR	Tue, Nov 27, 2012	2.59	2.61	2.55	2.60
702	NASDAQ	VTNR	Mon, Nov 26, 2012	2.55	2.60	2.55	2.60
701	NASDAQ	VTNR	Wed, Nov 21, 2012	2.59	2.59	2.59	2.59
700	NASDAQ	VTNR	Tue, Nov 20, 2012	2.55	2.55	2.50	2.55
699	NASDAQ	VTNR	Mon, Nov 19, 2012	2.60	2.60	2.55	2.55
698	NASDAQ	VTNR	Fri, Nov 16, 2012	2.50	2.59	2.50	2.54
697	NASDAQ	VTNR	Thu, Nov 15, 2012	2.40	2.56	2.40	2.50
696	NASDAQ	VTNR	Wed, Nov 14, 2012	2.34	2.55	2.30	2.50
695	NASDAQ	VTNR	Tue, Nov 13, 2012	2.20	2.35	2.20	2.35
694	NASDAQ	VTNR	Mon, Nov 12, 2012	2.04	2.20	2.04	2.20
693	NASDAQ	VTNR	Fri, Nov 9, 2012	2.04	2.04	2.04	2.04
692	NASDAQ	VTNR	Thu, Nov 8, 2012	2.10	2.10	2.04	2.04
691	NASDAQ	VTNR	Wed, Nov 7, 2012	2.04	2.06	2.02	2.02
690	NASDAQ	VTNR	Tue, Nov 6, 2012	2.03	2.03	2.03	2.03
689	NASDAQ	VTNR	Mon, Nov 5, 2012	2.10	2.10	2.01	2.01
688	NASDAQ	VTNR	Fri, Nov 2, 2012	2.14	2.14	2.10	2.10
687	NASDAQ	VTNR	Thu, Nov 1, 2012	2.14	2.15	2.10	2.10
686	NASDAQ	VTNR	Wed, Oct 31, 2012	2.13	2.20	2.13	2.20
685	NASDAQ	VTNR	Fri, Oct 26, 2012	2.13	2.13	2.13	2.13
684	NASDAQ	VTNR	Thu, Oct 25, 2012	2.10	2.10	2.10	2.10
683	NASDAQ	VTNR	Wed, Oct 24, 2012	2.25	2.25	2.20	2.20
682	NASDAQ	VTNR	Tue, Oct 23, 2012	2.25	2.25	2.25	2.25
681	NASDAQ	VTNR	Mon, Oct 22, 2012	2.26	2.35	2.25	2.25
680	NASDAQ	VTNR	Fri, Oct 19, 2012	2.33	2.35	2.25	2.35
679	NASDAQ	VTNR	Thu, Oct 18, 2012	2.30	2.33	2.25	2.33
678	NASDAQ	VTNR	Wed, Oct 17, 2012	2.20	2.36	2.14	2.35
677	NASDAQ	VTNR	Tue, Oct 16, 2012	2.20	2.20	2.14	2.15
676	NASDAQ	VTNR	Mon, Oct 15, 2012	2.16	2.17	2.14	2.15
675	NASDAQ	VTNR	Thu, Oct 11, 2012	2.36	2.36	2.21	2.21
674	NASDAQ	VTNR	Wed, Oct 10, 2012	2.20	2.20	2.20	2.20
673	NASDAQ	VTNR	Tue, Oct 9, 2012	2.20	2.20	2.20	2.20
672	NASDAQ	VTNR	Mon, Oct 8, 2012	2.15	2.39	2.15	2.18
671	NASDAQ	VTNR	Fri, Oct 5, 2012	2.09	2.35	2.09	2.15
670	NASDAQ	VTNR	Thu, Oct 4, 2012	2.18	2.18	2.02	2.07
669	NASDAQ	VTNR	Wed, Oct 3, 2012	2.18	2.30	2.16	2.25
668	NASDAQ	VTNR	Tue, Oct 2, 2012	2.20	2.20	2.10	2.16
667	NASDAQ	VTNR	Mon, Oct 1, 2012	2.15	2.20	2.10	2.20
666	NASDAQ	VTNR	Fri, Sep 28, 2012	2.15	2.20	2.15	2.18
665	NASDAQ	VTNR	Thu, Sep 27, 2012	2.12	2.12	2.07	2.08
664	NASDAQ	VTNR	Wed, Sep 26, 2012	2.00	2.16	1.90	1.98
663	NASDAQ	VTNR	Tue, Sep 25, 2012	2.05	2.05	2.00	2.00
662	NASDAQ	VTNR	Mon, Sep 24, 2012	2.02	2.02	2.00	2.01
661	NASDAQ	VTNR	Fri, Sep 21, 2012	2.00	2.04	2.00	2.02
660	NASDAQ	VTNR	Thu, Sep 20, 2012	2.00	2.04	2.00	2.00
659	NASDAQ	VTNR	Wed, Sep 19, 2012	2.10	2.10	2.10	2.10
658	NASDAQ	VTNR	Tue, Sep 18, 2012	2.10	2.10	2.00	2.05
657	NASDAQ	VTNR	Mon, Sep 17, 2012	2.00	2.00	2.00	2.00
656	NASDAQ	VTNR	Fri, Sep 14, 2012	2.00	2.10	2.00	2.10
655	NASDAQ	VTNR	Thu, Sep 13, 2012	2.05	2.05	1.95	2.00
654	NASDAQ	VTNR	Wed, Sep 12, 2012	2.10	2.12	2.05	2.05
653	NASDAQ	VTNR	Tue, Sep 11, 2012	2.00	2.10	2.00	2.02
652	NASDAQ	VTNR	Mon, Sep 10, 2012	2.20	2.20	2.20	2.20
651	NASDAQ	VTNR	Thu, Sep 6, 2012	2.05	2.12	2.00	2.10
650	NASDAQ	VTNR	Wed, Sep 5, 2012	2.35	2.35	2.10	2.15
649	NASDAQ	VTNR	Tue, Sep 4, 2012	2.25	2.35	2.25	2.35
648	NASDAQ	VTNR	Fri, Aug 31, 2012	2.26	2.26	2.20	2.20
647	NASDAQ	VTNR	Thu, Aug 30, 2012	2.35	2.35	2.25	2.25
646	NASDAQ	VTNR	Wed, Aug 29, 2012	2.45	2.45	2.25	2.38
645	NASDAQ	VTNR	Tue, Aug 28, 2012	2.30	2.52	2.29	2.45
644	NASDAQ	VTNR	Mon, Aug 27, 2012	2.01	2.30	1.98	2.30
643	NASDAQ	VTNR	Fri, Aug 24, 2012	1.95	2.05	1.95	2.01
642	NASDAQ	VTNR	Thu, Aug 23, 2012	1.84	1.94	1.80	1.94
641	NASDAQ	VTNR	Wed, Aug 22, 2012	1.80	1.81	1.80	1.81
640	NASDAQ	VTNR	Tue, Aug 21, 2012	1.84	1.84	1.80	1.80
639	NASDAQ	VTNR	Mon, Aug 20, 2012	1.80	1.90	1.80	1.81
638	NASDAQ	VTNR	Fri, Aug 17, 2012	1.82	1.84	1.80	1.83
637	NASDAQ	VTNR	Thu, Aug 16, 2012	1.80	1.82	1.78	1.80
636	NASDAQ	VTNR	Wed, Aug 15, 2012	1.85	1.88	1.75	1.81
635	NASDAQ	VTNR	Tue, Aug 14, 2012	1.91	1.91	1.87	1.88
634	NASDAQ	VTNR	Mon, Aug 13, 2012	1.88	1.94	1.88	1.94
633	NASDAQ	VTNR	Fri, Aug 10, 2012	1.90	1.92	1.86	1.86
632	NASDAQ	VTNR	Thu, Aug 9, 2012	1.91	1.95	1.87	1.90
631	NASDAQ	VTNR	Wed, Aug 8, 2012	1.90	1.92	1.87	1.92
630	NASDAQ	VTNR	Tue, Aug 7, 2012	1.95	1.95	1.86	1.87
629	NASDAQ	VTNR	Mon, Aug 6, 2012	1.89	2.00	1.89	2.00
628	NASDAQ	VTNR	Fri, Aug 3, 2012	1.85	1.89	1.85	1.86
627	NASDAQ	VTNR	Thu, Aug 2, 2012	1.81	1.85	1.81	1.85
626	NASDAQ	VTNR	Wed, Aug 1, 2012	1.73	1.83	1.72	1.76
625	NASDAQ	VTNR	Tue, Jul 31, 2012	1.62	1.78	1.62	1.72
624	NASDAQ	VTNR	Mon, Jul 30, 2012	1.40	1.65	1.37	1.63
623	NASDAQ	VTNR	Fri, Jul 27, 2012	1.37	1.43	1.37	1.40
622	NASDAQ	VTNR	Thu, Jul 26, 2012	1.35	1.39	1.35	1.35
621	NASDAQ	VTNR	Wed, Jul 25, 2012	1.45	1.45	1.32	1.34
620	NASDAQ	VTNR	Tue, Jul 24, 2012	1.32	1.40	1.30	1.35
619	NASDAQ	VTNR	Mon, Jul 23, 2012	1.33	1.39	1.32	1.32
618	NASDAQ	VTNR	Fri, Jul 20, 2012	1.35	1.40	1.31	1.33
617	NASDAQ	VTNR	Thu, Jul 19, 2012	1.32	1.38	1.31	1.36
616	NASDAQ	VTNR	Wed, Jul 18, 2012	1.30	1.35	1.25	1.33
615	NASDAQ	VTNR	Tue, Jul 17, 2012	1.30	1.35	1.27	1.30
614	NASDAQ	VTNR	Mon, Jul 16, 2012	1.38	1.40	1.32	1.32
613	NASDAQ	VTNR	Fri, Jul 13, 2012	1.38	1.38	1.37	1.38
612	NASDAQ	VTNR	Thu, Jul 12, 2012	1.40	1.40	1.38	1.38
611	NASDAQ	VTNR	Wed, Jul 11, 2012	1.40	1.45	1.31	1.45
610	NASDAQ	VTNR	Tue, Jul 10, 2012	1.40	1.40	1.40	1.40
609	NASDAQ	VTNR	Mon, Jul 9, 2012	1.30	1.35	1.30	1.35
608	NASDAQ	VTNR	Fri, Jul 6, 2012	1.35	1.35	1.30	1.30
607	NASDAQ	VTNR	Thu, Jul 5, 2012	1.35	1.35	1.30	1.35
606	NASDAQ	VTNR	Tue, Jul 3, 2012	1.34	1.35	1.33	1.33
605	NASDAQ	VTNR	Mon, Jul 2, 2012	1.36	1.37	1.35	1.35
604	NASDAQ	VTNR	Fri, Jun 29, 2012	1.35	1.40	1.35	1.40
603	NASDAQ	VTNR	Thu, Jun 28, 2012	1.35	1.38	1.35	1.38
602	NASDAQ	VTNR	Wed, Jun 27, 2012	1.36	1.38	1.36	1.38
601	NASDAQ	VTNR	Tue, Jun 26, 2012	1.39	1.39	1.39	1.39
600	NASDAQ	VTNR	Mon, Jun 25, 2012	1.30	1.50	1.30	1.40
599	NASDAQ	VTNR	Fri, Jun 22, 2012	1.40	1.41	1.40	1.40
598	NASDAQ	VTNR	Thu, Jun 21, 2012	1.50	1.50	1.46	1.46
597	NASDAQ	VTNR	Wed, Jun 20, 2012	1.50	1.55	1.50	1.50
596	NASDAQ	VTNR	Tue, Jun 19, 2012	1.55	1.55	1.53	1.53
595	NASDAQ	VTNR	Mon, Jun 18, 2012	1.57	1.57	1.50	1.55
594	NASDAQ	VTNR	Fri, Jun 15, 2012	1.65	1.65	1.60	1.60
593	NASDAQ	VTNR	Thu, Jun 14, 2012	1.65	1.65	1.63	1.65
592	NASDAQ	VTNR	Wed, Jun 13, 2012	1.65	1.65	1.65	1.65
591	NASDAQ	VTNR	Tue, Jun 12, 2012	1.63	1.74	1.63	1.69
590	NASDAQ	VTNR	Mon, Jun 11, 2012	1.63	1.73	1.63	1.63
589	NASDAQ	VTNR	Thu, Jun 7, 2012	1.70	1.70	1.70	1.70
588	NASDAQ	VTNR	Tue, Jun 5, 2012	1.50	1.65	1.45	1.65
587	NASDAQ	VTNR	Mon, Jun 4, 2012	1.65	1.65	1.50	1.52
586	NASDAQ	VTNR	Fri, Jun 1, 2012	1.75	1.75	1.60	1.60
585	NASDAQ	VTNR	Thu, May 31, 2012	1.77	1.77	1.65	1.70
584	NASDAQ	VTNR	Wed, May 30, 2012	1.72	1.77	1.72	1.77
583	NASDAQ	VTNR	Tue, May 29, 2012	1.75	1.75	1.75	1.75
582	NASDAQ	VTNR	Fri, May 25, 2012	1.79	1.80	1.79	1.80
581	NASDAQ	VTNR	Thu, May 24, 2012	1.79	1.80	1.70	1.80
580	NASDAQ	VTNR	Wed, May 23, 2012	1.78	1.85	1.78	1.85
579	NASDAQ	VTNR	Tue, May 22, 2012	1.75	1.99	1.74	1.90
578	NASDAQ	VTNR	Mon, May 21, 2012	1.57	1.78	1.57	1.75
577	NASDAQ	VTNR	Fri, May 18, 2012	1.50	1.60	1.50	1.60
576	NASDAQ	VTNR	Thu, May 17, 2012	1.66	1.67	1.36	1.60
575	NASDAQ	VTNR	Wed, May 16, 2012	1.65	1.68	1.64	1.67
574	NASDAQ	VTNR	Tue, May 15, 2012	1.69	1.69	1.64	1.67
573	NASDAQ	VTNR	Mon, May 14, 2012	1.68	1.70	1.68	1.69
572	NASDAQ	VTNR	Fri, May 11, 2012	1.70	1.70	1.62	1.68
571	NASDAQ	VTNR	Thu, May 10, 2012	1.75	1.80	1.70	1.72
570	NASDAQ	VTNR	Wed, May 9, 2012	1.83	1.83	1.75	1.75
569	NASDAQ	VTNR	Tue, May 8, 2012	1.96	1.96	1.82	1.83
568	NASDAQ	VTNR	Mon, May 7, 2012	1.82	1.82	1.80	1.80
567	NASDAQ	VTNR	Fri, May 4, 2012	1.86	1.90	1.85	1.88
566	NASDAQ	VTNR	Thu, May 3, 2012	1.95	2.00	1.80	1.89
565	NASDAQ	VTNR	Wed, May 2, 2012	2.00	2.00	1.95	1.95
564	NASDAQ	VTNR	Tue, May 1, 2012	1.97	2.00	1.92	2.00
563	NASDAQ	VTNR	Mon, Apr 30, 2012	2.00	2.00	1.95	2.00
562	NASDAQ	VTNR	Fri, Apr 27, 2012	1.95	2.10	1.95	2.00
561	NASDAQ	VTNR	Thu, Apr 26, 2012	2.20	2.20	2.00	2.00
560	NASDAQ	VTNR	Wed, Apr 25, 2012	2.30	2.30	1.98	2.00
559	NASDAQ	VTNR	Tue, Apr 24, 2012	2.20	2.35	2.20	2.30
558	NASDAQ	VTNR	Mon, Apr 23, 2012	2.14	2.14	2.01	2.05
557	NASDAQ	VTNR	Fri, Apr 20, 2012	2.15	2.15	2.05	2.15
556	NASDAQ	VTNR	Thu, Apr 19, 2012	2.10	2.10	2.10	2.10
555	NASDAQ	VTNR	Wed, Apr 18, 2012	2.10	2.15	2.05	2.15
554	NASDAQ	VTNR	Tue, Apr 17, 2012	2.10	2.25	2.06	2.25
553	NASDAQ	VTNR	Mon, Apr 16, 2012	2.19	2.25	2.10	2.16
552	NASDAQ	VTNR	Fri, Apr 13, 2012	2.05	2.25	2.05	2.15
551	NASDAQ	VTNR	Thu, Apr 12, 2012	2.00	2.15	2.00	2.05
550	NASDAQ	VTNR	Wed, Apr 11, 2012	2.02	2.09	2.02	2.05
549	NASDAQ	VTNR	Tue, Apr 10, 2012	2.07	2.07	2.05	2.05
548	NASDAQ	VTNR	Mon, Apr 9, 2012	2.12	2.20	2.06	2.15
547	NASDAQ	VTNR	Thu, Apr 5, 2012	2.10	2.10	2.10	2.10
546	NASDAQ	VTNR	Wed, Apr 4, 2012	2.05	2.10	2.05	2.10
545	NASDAQ	VTNR	Tue, Apr 3, 2012	2.13	2.13	2.05	2.05
544	NASDAQ	VTNR	Mon, Apr 2, 2012	2.10	2.15	2.10	2.13
543	NASDAQ	VTNR	Fri, Mar 30, 2012	2.10	2.10	2.05	2.10
542	NASDAQ	VTNR	Thu, Mar 29, 2012	2.05	2.34	2.00	2.09
541	NASDAQ	VTNR	Wed, Mar 28, 2012	1.80	2.00	1.80	2.00
540	NASDAQ	VTNR	Tue, Mar 27, 2012	2.00	2.00	1.98	2.00
539	NASDAQ	VTNR	Mon, Mar 26, 2012	2.00	2.00	2.00	2.00
538	NASDAQ	VTNR	Fri, Mar 23, 2012	2.00	2.00	1.98	2.00
537	NASDAQ	VTNR	Thu, Mar 22, 2012	1.92	2.05	1.92	2.00
536	NASDAQ	VTNR	Wed, Mar 21, 2012	2.04	2.04	1.92	1.98
535	NASDAQ	VTNR	Tue, Mar 20, 2012	2.05	2.05	2.01	2.02
534	NASDAQ	VTNR	Mon, Mar 19, 2012	2.10	2.10	2.00	2.05
533	NASDAQ	VTNR	Fri, Mar 16, 2012	2.10	2.10	2.09	2.09
532	NASDAQ	VTNR	Thu, Mar 15, 2012	2.13	2.13	2.08	2.10
531	NASDAQ	VTNR	Wed, Mar 14, 2012	2.08	2.13	2.08	2.08
530	NASDAQ	VTNR	Tue, Mar 13, 2012	2.13	2.13	2.11	2.13
529	NASDAQ	VTNR	Mon, Mar 12, 2012	2.10	2.20	2.10	2.11
528	NASDAQ	VTNR	Fri, Mar 9, 2012	2.14	2.14	2.08	2.10
527	NASDAQ	VTNR	Thu, Mar 8, 2012	2.15	2.25	2.10	2.15
526	NASDAQ	VTNR	Wed, Mar 7, 2012	2.12	2.16	2.10	2.10
525	NASDAQ	VTNR	Tue, Mar 6, 2012	2.27	2.27	2.12	2.12
524	NASDAQ	VTNR	Mon, Mar 5, 2012	2.27	2.35	2.26	2.26
523	NASDAQ	VTNR	Fri, Mar 2, 2012	2.27	2.27	2.27	2.27
522	NASDAQ	VTNR	Thu, Mar 1, 2012	2.30	2.40	2.25	2.25
521	NASDAQ	VTNR	Wed, Feb 29, 2012	2.30	2.30	2.18	2.30
520	NASDAQ	VTNR	Tue, Feb 28, 2012	2.18	2.18	2.18	2.18
519	NASDAQ	VTNR	Mon, Feb 27, 2012	2.25	2.26	2.19	2.19
518	NASDAQ	VTNR	Fri, Feb 24, 2012	2.39	2.39	2.39	2.39
517	NASDAQ	VTNR	Thu, Feb 23, 2012	2.45	2.45	2.26	2.35
516	NASDAQ	VTNR	Wed, Feb 22, 2012	2.21	2.45	2.21	2.45
515	NASDAQ	VTNR	Tue, Feb 21, 2012	2.20	2.30	2.18	2.20
514	NASDAQ	VTNR	Fri, Feb 17, 2012	2.30	2.30	2.26	2.26
513	NASDAQ	VTNR	Thu, Feb 16, 2012	2.10	2.30	2.10	2.30
512	NASDAQ	VTNR	Wed, Feb 15, 2012	2.16	2.16	2.15	2.15
511	NASDAQ	VTNR	Tue, Feb 14, 2012	2.18	2.30	2.18	2.18
510	NASDAQ	VTNR	Mon, Feb 13, 2012	2.20	2.20	2.18	2.20
509	NASDAQ	VTNR	Fri, Feb 10, 2012	2.30	2.30	2.15	2.15
508	NASDAQ	VTNR	Thu, Feb 9, 2012	2.18	2.18	2.18	2.18
507	NASDAQ	VTNR	Wed, Feb 8, 2012	2.10	2.20	2.10	2.20
506	NASDAQ	VTNR	Tue, Feb 7, 2012	2.18	2.18	2.18	2.18
505	NASDAQ	VTNR	Mon, Feb 6, 2012	2.18	2.19	2.15	2.18
504	NASDAQ	VTNR	Fri, Feb 3, 2012	2.20	2.30	2.10	2.20
503	NASDAQ	VTNR	Thu, Feb 2, 2012	2.20	2.20	2.12	2.20
502	NASDAQ	VTNR	Wed, Feb 1, 2012	2.15	2.22	2.10	2.22
501	NASDAQ	VTNR	Tue, Jan 31, 2012	2.30	2.30	2.30	2.30
500	NASDAQ	VTNR	Mon, Jan 30, 2012	2.25	2.25	2.20	2.23
499	NASDAQ	VTNR	Fri, Jan 27, 2012	2.29	2.36	2.25	2.25
498	NASDAQ	VTNR	Thu, Jan 26, 2012	2.45	2.45	2.45	2.45
497	NASDAQ	VTNR	Tue, Jan 24, 2012	2.40	2.49	2.25	2.35
496	NASDAQ	VTNR	Mon, Jan 23, 2012	2.25	2.40	2.24	2.40
495	NASDAQ	VTNR	Fri, Jan 20, 2012	2.37	2.37	2.24	2.24
494	NASDAQ	VTNR	Thu, Jan 19, 2012	2.33	2.40	2.33	2.35
493	NASDAQ	VTNR	Wed, Jan 18, 2012	2.36	2.36	2.32	2.32
492	NASDAQ	VTNR	Tue, Jan 17, 2012	2.25	2.25	2.23	2.25
491	NASDAQ	VTNR	Fri, Jan 13, 2012	2.20	2.20	2.20	2.20
490	NASDAQ	VTNR	Thu, Jan 12, 2012	2.38	2.40	2.38	2.38
489	NASDAQ	VTNR	Wed, Jan 11, 2012	2.35	2.40	2.35	2.40
488	NASDAQ	VTNR	Tue, Jan 10, 2012	2.35	2.35	2.24	2.24
487	NASDAQ	VTNR	Mon, Jan 9, 2012	2.30	2.30	2.30	2.30
486	NASDAQ	VTNR	Fri, Jan 6, 2012	2.35	2.35	2.35	2.35
485	NASDAQ	VTNR	Thu, Jan 5, 2012	2.10	2.15	2.10	2.15
484	NASDAQ	VTNR	Wed, Jan 4, 2012	2.19	2.35	2.19	2.35
483	NASDAQ	VTNR	Wed, Dec 28, 2011	1.92	2.06	1.92	2.05
482	NASDAQ	VTNR	Tue, Dec 27, 2011	2.19	2.35	2.05	2.05
481	NASDAQ	VTNR	Fri, Dec 23, 2011	2.19	2.19	2.19	2.19
480	NASDAQ	VTNR	Thu, Dec 22, 2011	2.18	2.18	2.05	2.15
479	NASDAQ	VTNR	Wed, Dec 21, 2011	2.30	2.39	2.10	2.10
478	NASDAQ	VTNR	Tue, Dec 20, 2011	2.49	2.49	2.30	2.30
477	NASDAQ	VTNR	Mon, Dec 19, 2011	2.25	2.30	2.25	2.30
476	NASDAQ	VTNR	Fri, Dec 16, 2011	2.30	2.30	2.20	2.25
475	NASDAQ	VTNR	Thu, Dec 15, 2011	2.30	2.30	2.30	2.30
474	NASDAQ	VTNR	Wed, Dec 14, 2011	2.30	2.50	2.25	2.25
473	NASDAQ	VTNR	Tue, Dec 13, 2011	2.30	2.30	2.25	2.25
472	NASDAQ	VTNR	Thu, Dec 8, 2011	2.50	2.50	2.50	2.50
471	NASDAQ	VTNR	Wed, Dec 7, 2011	2.50	2.50	2.30	2.50
470	NASDAQ	VTNR	Tue, Dec 6, 2011	2.55	2.55	2.50	2.50
469	NASDAQ	VTNR	Mon, Dec 5, 2011	2.50	2.50	2.50	2.50
468	NASDAQ	VTNR	Fri, Dec 2, 2011	2.45	2.45	2.45	2.45
467	NASDAQ	VTNR	Thu, Dec 1, 2011	2.40	2.50	2.40	2.50
466	NASDAQ	VTNR	Wed, Nov 30, 2011	2.35	2.35	2.30	2.35
465	NASDAQ	VTNR	Tue, Nov 29, 2011	2.35	2.35	2.35	2.35
464	NASDAQ	VTNR	Mon, Nov 28, 2011	2.29	2.30	2.29	2.29
463	NASDAQ	VTNR	Tue, Nov 22, 2011	2.30	2.30	2.25	2.25
462	NASDAQ	VTNR	Mon, Nov 21, 2011	2.35	2.36	2.35	2.36
461	NASDAQ	VTNR	Fri, Nov 18, 2011	2.45	2.45	2.35	2.40
460	NASDAQ	VTNR	Thu, Nov 17, 2011	2.50	2.50	2.40	2.45
459	NASDAQ	VTNR	Wed, Nov 16, 2011	2.60	2.60	2.60	2.60
458	NASDAQ	VTNR	Tue, Nov 15, 2011	2.60	2.60	2.50	2.60
457	NASDAQ	VTNR	Mon, Nov 14, 2011	2.70	2.75	2.36	2.50
456	NASDAQ	VTNR	Fri, Nov 11, 2011	2.70	2.70	2.70	2.70
455	NASDAQ	VTNR	Thu, Nov 10, 2011	2.69	2.75	2.65	2.70
454	NASDAQ	VTNR	Wed, Nov 9, 2011	2.65	2.65	2.65	2.65
453	NASDAQ	VTNR	Tue, Nov 8, 2011	2.65	2.70	2.65	2.65
452	NASDAQ	VTNR	Mon, Nov 7, 2011	2.65	2.65	2.65	2.65
451	NASDAQ	VTNR	Fri, Nov 4, 2011	2.70	2.80	2.70	2.75
450	NASDAQ	VTNR	Thu, Nov 3, 2011	2.51	2.70	2.51	2.70
449	NASDAQ	VTNR	Wed, Nov 2, 2011	2.80	2.80	2.80	2.80
448	NASDAQ	VTNR	Tue, Nov 1, 2011	2.84	2.90	2.80	2.80
447	NASDAQ	VTNR	Mon, Oct 31, 2011	2.80	2.80	2.80	2.80
446	NASDAQ	VTNR	Fri, Oct 28, 2011	2.80	2.85	2.80	2.85
445	NASDAQ	VTNR	Thu, Oct 27, 2011	2.71	2.75	2.65	2.75
444	NASDAQ	VTNR	Wed, Oct 26, 2011	2.70	2.70	2.65	2.65
443	NASDAQ	VTNR	Mon, Oct 24, 2011	2.77	2.77	2.77	2.77
442	NASDAQ	VTNR	Fri, Oct 21, 2011	2.60	2.63	2.55	2.63
441	NASDAQ	VTNR	Thu, Oct 20, 2011	2.60	2.60	2.60	2.60
440	NASDAQ	VTNR	Wed, Oct 19, 2011	2.64	2.65	2.55	2.60
439	NASDAQ	VTNR	Tue, Oct 18, 2011	2.60	2.65	2.55	2.65
438	NASDAQ	VTNR	Mon, Oct 17, 2011	2.60	2.69	2.60	2.60
437	NASDAQ	VTNR	Fri, Oct 14, 2011	2.63	2.65	2.63	2.65
436	NASDAQ	VTNR	Thu, Oct 13, 2011	2.60	2.60	2.59	2.60
435	NASDAQ	VTNR	Wed, Oct 12, 2011	2.63	2.63	2.63	2.63
434	NASDAQ	VTNR	Tue, Oct 11, 2011	2.60	2.65	2.60	2.65
433	NASDAQ	VTNR	Mon, Oct 10, 2011	2.50	2.63	2.50	2.61
432	NASDAQ	VTNR	Fri, Oct 7, 2011	2.50	2.50	2.50	2.50
431	NASDAQ	VTNR	Thu, Oct 6, 2011	2.50	2.75	2.50	2.50
430	NASDAQ	VTNR	Wed, Oct 5, 2011	2.28	2.50	2.25	2.25
429	NASDAQ	VTNR	Tue, Oct 4, 2011	2.30	2.35	2.10	2.29
428	NASDAQ	VTNR	Mon, Oct 3, 2011	2.71	2.71	2.50	2.50
427	NASDAQ	VTNR	Fri, Sep 30, 2011	2.70	2.90	2.70	2.70
426	NASDAQ	VTNR	Thu, Sep 29, 2011	2.70	2.70	2.70	2.70
425	NASDAQ	VTNR	Wed, Sep 28, 2011	2.70	3.00	2.70	2.70
424	NASDAQ	VTNR	Tue, Sep 27, 2011	2.80	2.80	2.65	2.65
423	NASDAQ	VTNR	Fri, Sep 23, 2011	2.80	2.80	2.70	2.70
422	NASDAQ	VTNR	Thu, Sep 22, 2011	3.00	3.00	2.85	2.85
421	NASDAQ	VTNR	Wed, Sep 21, 2011	3.00	3.00	3.00	3.00
420	NASDAQ	VTNR	Tue, Sep 20, 2011	2.90	2.95	2.90	2.95
419	NASDAQ	VTNR	Mon, Sep 19, 2011	3.24	3.24	2.89	2.89
418	NASDAQ	VTNR	Fri, Sep 16, 2011	3.00	3.10	2.80	2.85
417	NASDAQ	VTNR	Thu, Sep 15, 2011	2.80	3.00	2.80	3.00
416	NASDAQ	VTNR	Wed, Sep 14, 2011	3.00	3.00	3.00	3.00
415	NASDAQ	VTNR	Tue, Sep 13, 2011	2.91	3.40	2.91	3.00
414	NASDAQ	VTNR	Thu, Sep 8, 2011	3.00	3.40	2.90	3.40
413	NASDAQ	VTNR	Wed, Sep 7, 2011	2.90	3.05	2.90	3.05
412	NASDAQ	VTNR	Tue, Sep 6, 2011	3.00	3.00	3.00	3.00
411	NASDAQ	VTNR	Fri, Sep 2, 2011	3.10	3.10	3.03	3.03
410	NASDAQ	VTNR	Thu, Sep 1, 2011	3.10	3.15	3.10	3.15
409	NASDAQ	VTNR	Wed, Aug 31, 2011	3.10	3.35	3.10	3.35
408	NASDAQ	VTNR	Tue, Aug 30, 2011	3.00	3.05	3.00	3.05
407	NASDAQ	VTNR	Mon, Aug 29, 2011	3.37	3.37	2.95	3.00
406	NASDAQ	VTNR	Fri, Aug 26, 2011	3.05	3.05	3.05	3.05
405	NASDAQ	VTNR	Thu, Aug 25, 2011	3.10	3.10	3.05	3.05
404	NASDAQ	VTNR	Wed, Aug 24, 2011	2.95	3.50	2.80	3.10
403	NASDAQ	VTNR	Tue, Aug 23, 2011	2.90	2.90	2.86	2.86
402	NASDAQ	VTNR	Mon, Aug 22, 2011	2.86	2.90	2.86	2.86
401	NASDAQ	VTNR	Fri, Aug 19, 2011	2.92	2.92	2.86	2.86
400	NASDAQ	VTNR	Thu, Aug 18, 2011	2.90	2.90	2.90	2.90
399	NASDAQ	VTNR	Wed, Aug 17, 2011	3.00	3.00	2.87	3.00
398	NASDAQ	VTNR	Tue, Aug 16, 2011	3.10	3.10	2.84	3.00
397	NASDAQ	VTNR	Mon, Aug 15, 2011	2.90	3.00	2.90	3.00
396	NASDAQ	VTNR	Fri, Aug 12, 2011	2.92	3.00	2.92	3.00
395	NASDAQ	VTNR	Wed, Aug 10, 2011	2.90	3.00	2.90	3.00
394	NASDAQ	VTNR	Tue, Aug 9, 2011	2.90	3.35	2.86	3.00
393	NASDAQ	VTNR	Mon, Aug 8, 2011	3.40	3.45	3.00	3.00
392	NASDAQ	VTNR	Fri, Aug 5, 2011	3.11	3.11	2.90	2.90
391	NASDAQ	VTNR	Thu, Aug 4, 2011	3.15	3.15	3.05	3.10
390	NASDAQ	VTNR	Wed, Aug 3, 2011	3.10	3.10	3.05	3.10
389	NASDAQ	VTNR	Tue, Aug 2, 2011	3.00	3.50	3.00	3.05
388	NASDAQ	VTNR	Mon, Aug 1, 2011	3.50	3.50	3.10	3.30
387	NASDAQ	VTNR	Fri, Jul 29, 2011	3.35	3.50	3.25	3.40
386	NASDAQ	VTNR	Thu, Jul 28, 2011	3.30	3.40	3.30	3.35
385	NASDAQ	VTNR	Wed, Jul 27, 2011	3.26	3.90	3.26	3.30
384	NASDAQ	VTNR	Tue, Jul 26, 2011	3.40	3.90	3.26	3.26
383	NASDAQ	VTNR	Mon, Jul 25, 2011	3.40	3.40	3.35	3.40
382	NASDAQ	VTNR	Fri, Jul 22, 2011	3.25	3.40	3.20	3.26
381	NASDAQ	VTNR	Thu, Jul 21, 2011	3.35	3.40	3.30	3.30
380	NASDAQ	VTNR	Wed, Jul 20, 2011	3.00	3.40	3.00	3.25
379	NASDAQ	VTNR	Tue, Jul 19, 2011	2.95	3.20	2.90	3.20
378	NASDAQ	VTNR	Mon, Jul 18, 2011	2.85	2.95	2.77	2.95
377	NASDAQ	VTNR	Fri, Jul 15, 2011	2.90	3.01	2.84	2.84
376	NASDAQ	VTNR	Thu, Jul 14, 2011	2.80	2.90	2.56	2.85
375	NASDAQ	VTNR	Wed, Jul 13, 2011	3.10	3.10	2.70	3.00
374	NASDAQ	VTNR	Tue, Jul 12, 2011	2.86	2.86	2.86	2.86
373	NASDAQ	VTNR	Mon, Jul 11, 2011	3.00	3.00	2.90	2.90
372	NASDAQ	VTNR	Fri, Jul 8, 2011	3.00	3.00	3.00	3.00
371	NASDAQ	VTNR	Thu, Jul 7, 2011	2.80	3.00	2.80	3.00
370	NASDAQ	VTNR	Wed, Jul 6, 2011	2.80	3.00	2.80	3.00
369	NASDAQ	VTNR	Tue, Jul 5, 2011	3.00	3.01	3.00	3.00
368	NASDAQ	VTNR	Fri, Jul 1, 2011	2.77	2.95	2.55	2.95
367	NASDAQ	VTNR	Thu, Jun 30, 2011	2.75	2.95	2.75	2.75
366	NASDAQ	VTNR	Wed, Jun 29, 2011	2.65	2.95	2.65	2.75
365	NASDAQ	VTNR	Tue, Jun 28, 2011	2.50	2.65	2.50	2.51
364	NASDAQ	VTNR	Mon, Jun 27, 2011	2.55	2.89	2.50	2.50
363	NASDAQ	VTNR	Fri, Jun 24, 2011	3.00	3.00	2.55	2.80
362	NASDAQ	VTNR	Thu, Jun 23, 2011	2.90	3.00	2.55	2.99
361	NASDAQ	VTNR	Wed, Jun 22, 2011	3.60	4.00	2.56	3.50
360	NASDAQ	VTNR	Tue, Jun 21, 2011	3.25	4.00	3.25	4.00
359	NASDAQ	VTNR	Mon, Jun 20, 2011	2.96	3.25	2.90	3.25
358	NASDAQ	VTNR	Fri, Jun 17, 2011	3.00	3.10	2.96	2.96
357	NASDAQ	VTNR	Thu, Jun 16, 2011	2.99	3.10	2.99	3.00
356	NASDAQ	VTNR	Wed, Jun 15, 2011	2.80	2.95	2.75	2.95
355	NASDAQ	VTNR	Tue, Jun 14, 2011	2.45	2.95	2.45	2.95
354	NASDAQ	VTNR	Mon, Jun 13, 2011	2.35	2.45	2.25	2.45
353	NASDAQ	VTNR	Fri, Jun 10, 2011	2.13	2.18	2.12	2.16
352	NASDAQ	VTNR	Thu, Jun 9, 2011	2.22	2.22	2.05	2.11
351	NASDAQ	VTNR	Wed, Jun 8, 2011	2.05	2.05	2.05	2.05
350	NASDAQ	VTNR	Tue, Jun 7, 2011	2.00	2.05	2.00	2.00
349	NASDAQ	VTNR	Mon, Jun 6, 2011	2.20	2.20	2.00	2.00
348	NASDAQ	VTNR	Fri, Jun 3, 2011	2.20	2.30	2.00	2.00
347	NASDAQ	VTNR	Thu, Jun 2, 2011	1.95	2.20	1.95	2.20
346	NASDAQ	VTNR	Wed, Jun 1, 2011	1.95	1.95	1.95	1.95
345	NASDAQ	VTNR	Tue, May 31, 2011	1.95	1.95	1.95	1.95
344	NASDAQ	VTNR	Fri, May 27, 2011	2.00	2.00	1.95	1.95
343	NASDAQ	VTNR	Thu, May 26, 2011	1.90	2.00	1.90	1.95
342	NASDAQ	VTNR	Tue, May 24, 2011	1.85	1.86	1.85	1.86
341	NASDAQ	VTNR	Fri, May 20, 2011	2.10	2.10	2.00	2.00
340	NASDAQ	VTNR	Thu, May 19, 2011	1.80	2.05	1.80	2.05
339	NASDAQ	VTNR	Wed, May 18, 2011	1.90	1.90	1.75	1.80
338	NASDAQ	VTNR	Tue, May 17, 2011	2.05	2.05	1.90	1.90
337	NASDAQ	VTNR	Mon, May 16, 2011	2.05	2.15	1.95	2.15
336	NASDAQ	VTNR	Fri, May 13, 2011	1.55	2.05	1.55	2.05
335	NASDAQ	VTNR	Thu, May 12, 2011	1.70	1.90	1.70	1.90
334	NASDAQ	VTNR	Wed, May 11, 2011	1.70	1.70	1.65	1.70
333	NASDAQ	VTNR	Tue, May 10, 2011	1.50	1.75	1.44	1.75
332	NASDAQ	VTNR	Mon, May 9, 2011	1.24	1.30	1.24	1.30
331	NASDAQ	VTNR	Fri, May 6, 2011	1.22	1.25	1.20	1.20
330	NASDAQ	VTNR	Thu, May 5, 2011	1.18	1.29	1.18	1.22
329	NASDAQ	VTNR	Wed, May 4, 2011	1.18	1.18	1.18	1.18
328	NASDAQ	VTNR	Tue, May 3, 2011	1.20	1.20	1.14	1.15
327	NASDAQ	VTNR	Mon, May 2, 2011	1.29	1.29	1.17	1.20
326	NASDAQ	VTNR	Fri, Apr 29, 2011	1.21	1.29	1.21	1.21
325	NASDAQ	VTNR	Thu, Apr 28, 2011	1.25	1.25	1.21	1.21
324	NASDAQ	VTNR	Wed, Apr 27, 2011	1.25	1.33	1.25	1.30
323	NASDAQ	VTNR	Tue, Apr 26, 2011	1.20	1.31	1.20	1.31
322	NASDAQ	VTNR	Mon, Apr 25, 2011	1.20	1.20	1.10	1.20
321	NASDAQ	VTNR	Thu, Apr 21, 2011	0.95	0.96	0.95	0.96
320	NASDAQ	VTNR	Wed, Apr 20, 2011	0.95	1.00	0.95	0.95
319	NASDAQ	VTNR	Tue, Apr 19, 2011	0.90	0.90	0.89	0.89
318	NASDAQ	VTNR	Mon, Apr 18, 2011	0.89	0.91	0.88	0.91
317	NASDAQ	VTNR	Fri, Apr 15, 2011	0.71	0.88	0.71	0.88
316	NASDAQ	VTNR	Thu, Apr 14, 2011	1.01	1.01	0.88	0.88
315	NASDAQ	VTNR	Wed, Apr 13, 2011	1.02	1.02	1.01	1.01
314	NASDAQ	VTNR	Tue, Apr 12, 2011	1.05	1.05	1.05	1.05
313	NASDAQ	VTNR	Mon, Apr 11, 2011	0.87	0.87	0.87	0.87
312	NASDAQ	VTNR	Thu, Apr 7, 2011	0.80	1.05	0.75	1.05
311	NASDAQ	VTNR	Wed, Apr 6, 2011	0.85	0.85	0.71	0.85
310	NASDAQ	VTNR	Tue, Apr 5, 2011	0.80	0.85	0.80	0.85
309	NASDAQ	VTNR	Mon, Apr 4, 2011	0.85	0.85	0.80	0.80
308	NASDAQ	VTNR	Fri, Apr 1, 2011	0.82	0.85	0.82	0.85
307	NASDAQ	VTNR	Thu, Mar 31, 2011	0.78	0.88	0.75	0.88
306	NASDAQ	VTNR	Tue, Mar 29, 2011	0.65	0.65	0.65	0.65
305	NASDAQ	VTNR	Mon, Mar 28, 2011	0.70	0.70	0.68	0.68
304	NASDAQ	VTNR	Fri, Mar 25, 2011	0.65	0.65	0.65	0.65
303	NASDAQ	VTNR	Mon, Mar 21, 2011	0.65	0.65	0.65	0.65
302	NASDAQ	VTNR	Fri, Mar 18, 2011	0.61	0.61	0.61	0.61
301	NASDAQ	VTNR	Tue, Mar 15, 2011	0.55	0.70	0.55	0.70
300	NASDAQ	VTNR	Fri, Mar 11, 2011	0.67	0.67	0.58	0.58
299	NASDAQ	VTNR	Thu, Mar 10, 2011	0.70	0.70	0.67	0.67
298	NASDAQ	VTNR	Wed, Mar 9, 2011	0.65	0.71	0.65	0.67
297	NASDAQ	VTNR	Tue, Mar 8, 2011	0.59	0.60	0.59	0.60
296	NASDAQ	VTNR	Mon, Mar 7, 2011	0.60	0.60	0.60	0.60
295	NASDAQ	VTNR	Fri, Mar 4, 2011	0.59	0.63	0.59	0.63
294	NASDAQ	VTNR	Thu, Mar 3, 2011	0.67	0.67	0.51	0.51
293	NASDAQ	VTNR	Wed, Mar 2, 2011	0.52	0.52	0.52	0.52
292	NASDAQ	VTNR	Tue, Mar 1, 2011	0.60	0.60	0.52	0.52
291	NASDAQ	VTNR	Mon, Feb 28, 2011	0.51	0.51	0.50	0.50
290	NASDAQ	VTNR	Wed, Feb 23, 2011	0.63	0.63	0.63	0.63
289	NASDAQ	VTNR	Tue, Feb 22, 2011	0.50	0.50	0.50	0.50
288	NASDAQ	VTNR	Fri, Feb 18, 2011	0.65	0.65	0.52	0.52
287	NASDAQ	VTNR	Thu, Feb 17, 2011	0.51	0.65	0.51	0.65
286	NASDAQ	VTNR	Mon, Feb 14, 2011	0.53	0.65	0.50	0.65
285	NASDAQ	VTNR	Fri, Feb 11, 2011	0.68	0.68	0.68	0.68
284	NASDAQ	VTNR	Thu, Feb 10, 2011	0.53	0.55	0.53	0.55
283	NASDAQ	VTNR	Tue, Feb 8, 2011	0.64	0.68	0.53	0.53
282	NASDAQ	VTNR	Mon, Feb 7, 2011	0.55	0.66	0.54	0.66
281	NASDAQ	VTNR	Thu, Feb 3, 2011	0.50	0.50	0.50	0.50
280	NASDAQ	VTNR	Wed, Feb 2, 2011	0.50	0.50	0.50	0.50
279	NASDAQ	VTNR	Fri, Jan 28, 2011	0.40	0.40	0.40	0.40
278	NASDAQ	VTNR	Thu, Jan 27, 2011	0.57	0.57	0.57	0.57
277	NASDAQ	VTNR	Wed, Jan 26, 2011	0.57	0.57	0.57	0.57
276	NASDAQ	VTNR	Tue, Jan 25, 2011	0.40	0.40	0.40	0.40
275	NASDAQ	VTNR	Mon, Jan 24, 2011	0.60	0.60	0.60	0.60
274	NASDAQ	VTNR	Fri, Jan 21, 2011	0.45	0.45	0.45	0.45
273	NASDAQ	VTNR	Wed, Jan 19, 2011	0.45	0.45	0.45	0.45
272	NASDAQ	VTNR	Tue, Jan 18, 2011	0.45	0.45	0.45	0.45
271	NASDAQ	VTNR	Fri, Jan 14, 2011	0.60	0.60	0.60	0.60
270	NASDAQ	VTNR	Thu, Jan 13, 2011	0.46	0.64	0.36	0.36
269	NASDAQ	VTNR	Wed, Jan 12, 2011	0.47	0.47	0.47	0.47
268	NASDAQ	VTNR	Tue, Jan 11, 2011	0.65	0.65	0.65	0.65
267	NASDAQ	VTNR	Fri, Jan 7, 2011	0.65	0.65	0.65	0.65
266	NASDAQ	VTNR	Thu, Jan 6, 2011	0.47	0.47	0.47	0.47
265	NASDAQ	VTNR	Mon, Jan 3, 2011	0.47	0.65	0.47	0.65
264	NASDAQ	VTNR	Fri, Dec 31, 2010	0.52	0.68	0.43	0.68
263	NASDAQ	VTNR	Thu, Dec 30, 2010	0.51	0.51	0.51	0.51
262	NASDAQ	VTNR	Tue, Dec 28, 2010	0.78	0.78	0.78	0.78
261	NASDAQ	VTNR	Thu, Dec 23, 2010	0.51	0.51	0.45	0.51
260	NASDAQ	VTNR	Wed, Dec 22, 2010	0.58	0.59	0.51	0.51
259	NASDAQ	VTNR	Mon, Dec 20, 2010	0.59	0.59	0.59	0.59
258	NASDAQ	VTNR	Thu, Dec 16, 2010	0.58	0.58	0.58	0.58
257	NASDAQ	VTNR	Wed, Dec 15, 2010	0.57	0.57	0.57	0.57
256	NASDAQ	VTNR	Tue, Dec 14, 2010	0.78	0.78	0.78	0.78
255	NASDAQ	VTNR	Thu, Dec 9, 2010	0.65	0.65	0.65	0.65
254	NASDAQ	VTNR	Mon, Dec 6, 2010	0.65	0.65	0.65	0.65
253	NASDAQ	VTNR	Fri, Dec 3, 2010	0.78	0.78	0.78	0.78
252	NASDAQ	VTNR	Thu, Dec 2, 2010	0.59	0.59	0.59	0.59
251	NASDAQ	VTNR	Wed, Dec 1, 2010	0.78	0.78	0.59	0.59
250	NASDAQ	VTNR	Fri, Nov 26, 2010	0.58	0.65	0.58	0.65
249	NASDAQ	VTNR	Wed, Nov 24, 2010	0.56	0.58	0.56	0.58
248	NASDAQ	VTNR	Tue, Nov 23, 2010	0.74	0.74	0.74	0.74
247	NASDAQ	VTNR	Mon, Nov 22, 2010	0.75	0.75	0.75	0.75
246	NASDAQ	VTNR	Fri, Nov 19, 2010	0.75	0.75	0.75	0.75
245	NASDAQ	VTNR	Thu, Nov 18, 2010	0.75	0.78	0.73	0.78
244	NASDAQ	VTNR	Wed, Nov 17, 2010	0.75	0.75	0.70	0.70
243	NASDAQ	VTNR	Tue, Nov 16, 2010	0.70	0.74	0.70	0.74
242	NASDAQ	VTNR	Mon, Nov 15, 2010	0.60	0.74	0.56	0.74
241	NASDAQ	VTNR	Fri, Nov 12, 2010	0.75	0.75	0.75	0.75
240	NASDAQ	VTNR	Thu, Nov 11, 2010	0.55	0.60	0.55	0.60
239	NASDAQ	VTNR	Wed, Nov 10, 2010	0.62	0.62	0.61	0.61
238	NASDAQ	VTNR	Tue, Nov 9, 2010	0.61	0.61	0.61	0.61
237	NASDAQ	VTNR	Mon, Nov 8, 2010	0.75	0.75	0.61	0.75
236	NASDAQ	VTNR	Thu, Nov 4, 2010	0.65	0.75	0.65	0.75
235	NASDAQ	VTNR	Wed, Nov 3, 2010	0.70	0.75	0.65	0.75
234	NASDAQ	VTNR	Tue, Nov 2, 2010	0.65	0.90	0.65	0.80
233	NASDAQ	VTNR	Mon, Nov 1, 2010	0.51	0.90	0.51	0.65
232	NASDAQ	VTNR	Fri, Oct 29, 2010	0.60	0.60	0.60	0.60
231	NASDAQ	VTNR	Thu, Oct 28, 2010	0.55	0.55	0.55	0.55
230	NASDAQ	VTNR	Wed, Oct 27, 2010	0.56	0.60	0.55	0.60
229	NASDAQ	VTNR	Tue, Oct 26, 2010	0.64	0.64	0.60	0.60
228	NASDAQ	VTNR	Mon, Oct 25, 2010	0.55	0.60	0.55	0.60
227	NASDAQ	VTNR	Fri, Oct 22, 2010	0.56	0.56	0.55	0.55
226	NASDAQ	VTNR	Thu, Oct 21, 2010	0.56	0.60	0.56	0.60
225	NASDAQ	VTNR	Wed, Oct 20, 2010	0.56	0.56	0.56	0.56
224	NASDAQ	VTNR	Mon, Oct 18, 2010	0.60	0.62	0.55	0.55
223	NASDAQ	VTNR	Thu, Oct 14, 2010	0.55	0.60	0.55	0.60
222	NASDAQ	VTNR	Wed, Oct 13, 2010	0.55	0.55	0.55	0.55
221	NASDAQ	VTNR	Tue, Oct 12, 2010	0.60	0.60	0.60	0.60
220	NASDAQ	VTNR	Mon, Oct 11, 2010	0.60	0.60	0.55	0.55
219	NASDAQ	VTNR	Fri, Oct 8, 2010	0.60	0.60	0.60	0.60
218	NASDAQ	VTNR	Thu, Oct 7, 2010	0.60	0.60	0.60	0.60
217	NASDAQ	VTNR	Wed, Oct 6, 2010	0.55	0.55	0.55	0.55
216	NASDAQ	VTNR	Tue, Oct 5, 2010	0.53	0.55	0.53	0.55
215	NASDAQ	VTNR	Mon, Oct 4, 2010	0.50	0.50	0.50	0.50
214	NASDAQ	VTNR	Thu, Sep 30, 2010	0.63	0.70	0.63	0.70
213	NASDAQ	VTNR	Wed, Sep 29, 2010	0.70	0.70	0.70	0.70
212	NASDAQ	VTNR	Mon, Sep 27, 2010	0.45	0.70	0.45	0.70
211	NASDAQ	VTNR	Thu, Sep 23, 2010	0.70	0.70	0.70	0.70
210	NASDAQ	VTNR	Mon, Sep 20, 2010	0.70	0.70	0.70	0.70
209	NASDAQ	VTNR	Thu, Sep 16, 2010	0.43	0.70	0.43	0.70
208	NASDAQ	VTNR	Wed, Sep 15, 2010	0.50	0.50	0.50	0.50
207	NASDAQ	VTNR	Tue, Sep 7, 2010	0.70	0.70	0.70	0.70
206	NASDAQ	VTNR	Tue, Aug 31, 2010	0.70	0.70	0.70	0.70
205	NASDAQ	VTNR	Mon, Aug 30, 2010	0.40	0.40	0.40	0.40
204	NASDAQ	VTNR	Fri, Aug 27, 2010	0.70	0.70	0.70	0.70
203	NASDAQ	VTNR	Thu, Aug 26, 2010	0.70	0.70	0.70	0.70
202	NASDAQ	VTNR	Wed, Aug 25, 2010	0.62	0.69	0.55	0.60
201	NASDAQ	VTNR	Tue, Aug 24, 2010	0.52	0.70	0.52	0.70
200	NASDAQ	VTNR	Tue, Aug 17, 2010	0.70	0.70	0.70	0.70
199	NASDAQ	VTNR	Mon, Aug 16, 2010	0.70	0.70	0.69	0.70
198	NASDAQ	VTNR	Fri, Aug 13, 2010	0.70	0.96	0.70	0.70
197	NASDAQ	VTNR	Fri, Aug 6, 2010	0.70	0.70	0.70	0.70
196	NASDAQ	VTNR	Wed, Aug 4, 2010	0.40	0.75	0.40	0.75
195	NASDAQ	VTNR	Mon, Aug 2, 2010	0.75	0.75	0.40	0.75
194	NASDAQ	VTNR	Fri, Jul 30, 2010	0.46	0.75	0.46	0.75
193	NASDAQ	VTNR	Thu, Jul 29, 2010	0.46	0.75	0.46	0.75
192	NASDAQ	VTNR	Wed, Jul 28, 2010	0.41	0.80	0.41	0.80
191	NASDAQ	VTNR	Mon, Jul 26, 2010	0.40	0.80	0.40	0.80
190	NASDAQ	VTNR	Fri, Jul 23, 2010	0.40	0.90	0.40	0.80
189	NASDAQ	VTNR	Thu, Jul 15, 2010	0.40	0.90	0.40	0.90
188	NASDAQ	VTNR	Fri, Jul 9, 2010	0.70	0.90	0.70	0.90
187	NASDAQ	VTNR	Thu, Jul 8, 2010	0.55	0.89	0.55	0.89
186	NASDAQ	VTNR	Tue, Jul 6, 2010	0.55	0.90	0.55	0.90
185	NASDAQ	VTNR	Fri, Jul 2, 2010	0.32	0.90	0.32	0.90
184	NASDAQ	VTNR	Thu, Jul 1, 2010	0.32	0.90	0.32	0.90
183	NASDAQ	VTNR	Wed, Jun 23, 2010	0.90	0.90	0.90	0.90
182	NASDAQ	VTNR	Thu, Jun 17, 2010	0.90	0.90	0.90	0.90
181	NASDAQ	VTNR	Wed, Jun 16, 2010	0.85	0.85	0.85	0.85
180	NASDAQ	VTNR	Wed, Jun 9, 2010	0.55	0.85	0.55	0.85
179	NASDAQ	VTNR	Tue, Jun 8, 2010	0.55	0.85	0.55	0.85
178	NASDAQ	VTNR	Mon, Jun 7, 2010	0.80	0.80	0.55	0.80
177	NASDAQ	VTNR	Fri, Jun 4, 2010	0.80	0.80	0.80	0.80
176	NASDAQ	VTNR	Wed, Jun 2, 2010	0.90	0.90	0.55	0.55
175	NASDAQ	VTNR	Mon, May 24, 2010	0.95	0.95	0.95	0.95
174	NASDAQ	VTNR	Fri, May 21, 2010	0.80	0.98	0.80	0.98
173	NASDAQ	VTNR	Wed, May 19, 2010	0.98	0.98	0.98	0.98
172	NASDAQ	VTNR	Mon, May 17, 2010	0.90	0.90	0.90	0.90
171	NASDAQ	VTNR	Fri, May 14, 2010	0.85	0.90	0.85	0.90
170	NASDAQ	VTNR	Thu, May 13, 2010	0.98	0.98	0.98	0.98
169	NASDAQ	VTNR	Wed, May 12, 2010	0.90	0.90	0.90	0.90
168	NASDAQ	VTNR	Tue, May 11, 2010	0.90	0.90	0.90	0.90
167	NASDAQ	VTNR	Fri, May 7, 2010	0.90	0.90	0.90	0.90
166	NASDAQ	VTNR	Thu, May 6, 2010	0.85	0.90	0.85	0.90
165	NASDAQ	VTNR	Wed, May 5, 2010	0.32	0.32	0.32	0.32
164	NASDAQ	VTNR	Tue, Apr 27, 2010	0.85	0.85	0.55	0.85
163	NASDAQ	VTNR	Mon, Apr 26, 2010	0.95	0.95	0.70	0.95
162	NASDAQ	VTNR	Fri, Apr 23, 2010	0.82	0.95	0.82	0.95
161	NASDAQ	VTNR	Wed, Apr 21, 2010	0.92	0.95	0.92	0.95
160	NASDAQ	VTNR	Mon, Apr 19, 2010	0.82	0.92	0.82	0.92
159	NASDAQ	VTNR	Fri, Apr 16, 2010	0.85	0.85	0.85	0.85
158	NASDAQ	VTNR	Thu, Apr 15, 2010	0.59	0.59	0.59	0.59
157	NASDAQ	VTNR	Wed, Apr 14, 2010	0.59	0.85	0.59	0.85
156	NASDAQ	VTNR	Tue, Apr 6, 2010	0.59	0.85	0.59	0.85
155	NASDAQ	VTNR	Mon, Apr 5, 2010	0.59	0.85	0.59	0.85
154	NASDAQ	VTNR	Thu, Apr 1, 2010	0.57	0.85	0.57	0.85
153	NASDAQ	VTNR	Tue, Mar 30, 2010	0.52	0.92	0.52	0.92
152	NASDAQ	VTNR	Thu, Mar 25, 2010	0.92	0.92	0.92	0.92
151	NASDAQ	VTNR	Mon, Mar 22, 2010	0.57	0.92	0.57	0.92
150	NASDAQ	VTNR	Thu, Mar 18, 2010	0.52	0.92	0.52	0.92
149	NASDAQ	VTNR	Wed, Mar 17, 2010	0.52	0.92	0.52	0.92
148	NASDAQ	VTNR	Mon, Mar 15, 2010	0.92	0.92	0.92	0.92
147	NASDAQ	VTNR	Thu, Mar 11, 2010	0.92	0.92	0.51	0.91
146	NASDAQ	VTNR	Wed, Mar 10, 2010	0.51	0.92	0.51	0.92
145	NASDAQ	VTNR	Mon, Mar 8, 2010	0.50	0.92	0.50	0.92
144	NASDAQ	VTNR	Thu, Mar 4, 2010	0.92	0.92	0.92	0.92
143	NASDAQ	VTNR	Wed, Mar 3, 2010	0.98	0.98	0.56	0.56
142	NASDAQ	VTNR	Fri, Feb 26, 2010	1.00	1.01	0.98	0.98
141	NASDAQ	VTNR	Thu, Feb 25, 2010	0.52	0.52	0.52	0.52
140	NASDAQ	VTNR	Tue, Feb 23, 2010	1.00	1.00	1.00	1.00
139	NASDAQ	VTNR	Mon, Feb 22, 2010	0.65	1.00	0.65	0.99
138	NASDAQ	VTNR	Fri, Feb 19, 2010	1.00	1.00	1.00	1.00
137	NASDAQ	VTNR	Thu, Feb 18, 2010	0.81	0.81	0.80	0.80
136	NASDAQ	VTNR	Tue, Feb 16, 2010	0.78	0.81	0.78	0.81
135	NASDAQ	VTNR	Fri, Feb 12, 2010	0.78	0.78	0.78	0.78
134	NASDAQ	VTNR	Wed, Feb 10, 2010	0.75	0.77	0.75	0.77
133	NASDAQ	VTNR	Mon, Feb 8, 2010	1.04	1.04	1.04	1.04
132	NASDAQ	VTNR	Fri, Feb 5, 2010	1.05	1.05	1.05	1.05
131	NASDAQ	VTNR	Thu, Feb 4, 2010	1.05	1.05	1.05	1.05
130	NASDAQ	VTNR	Tue, Feb 2, 2010	1.07	1.07	1.07	1.07
129	NASDAQ	VTNR	Fri, Jan 29, 2010	0.72	1.07	0.72	1.07
128	NASDAQ	VTNR	Thu, Jan 28, 2010	0.72	0.72	0.72	0.72
127	NASDAQ	VTNR	Wed, Jan 27, 2010	0.72	0.72	0.72	0.72
126	NASDAQ	VTNR	Mon, Jan 25, 2010	0.72	0.72	0.72	0.72
125	NASDAQ	VTNR	Fri, Jan 22, 2010	0.72	1.10	0.72	1.10
124	NASDAQ	VTNR	Tue, Jan 19, 2010	1.10	1.10	1.10	1.10
123	NASDAQ	VTNR	Fri, Jan 15, 2010	0.80	1.23	0.80	1.23
122	NASDAQ	VTNR	Mon, Jan 11, 2010	1.24	1.24	0.60	1.17
121	NASDAQ	VTNR	Fri, Jan 8, 2010	0.75	0.75	0.75	0.75
120	NASDAQ	VTNR	Wed, Jan 6, 2010	1.01	1.25	0.48	0.75
119	NASDAQ	VTNR	Tue, Jan 5, 2010	0.45	0.60	0.45	0.60
118	NASDAQ	VTNR	Mon, Jan 4, 2010	0.45	0.55	0.45	0.55
117	NASDAQ	VTNR	Thu, Dec 31, 2009	0.55	0.55	0.37	0.48
116	NASDAQ	VTNR	Wed, Dec 30, 2009	0.55	0.70	0.54	0.54
115	NASDAQ	VTNR	Tue, Dec 29, 2009	0.55	0.68	0.55	0.60
114	NASDAQ	VTNR	Mon, Dec 28, 2009	0.65	0.72	0.65	0.72
113	NASDAQ	VTNR	Thu, Dec 24, 2009	0.63	0.65	0.63	0.65
112	NASDAQ	VTNR	Wed, Dec 23, 2009	0.72	0.72	0.65	0.67
111	NASDAQ	VTNR	Tue, Dec 22, 2009	0.84	0.84	0.70	0.72
110	NASDAQ	VTNR	Thu, Dec 17, 2009	0.75	1.00	0.75	1.00
109	NASDAQ	VTNR	Wed, Dec 16, 2009	1.02	1.50	1.02	1.50
108	NASDAQ	VTNR	Mon, Dec 14, 2009	0.95	0.95	0.65	0.70
107	NASDAQ	VTNR	Fri, Dec 11, 2009	1.00	1.04	1.00	1.04
106	NASDAQ	VTNR	Thu, Dec 10, 2009	1.00	1.00	1.00	1.00
105	NASDAQ	VTNR	Tue, Dec 8, 2009	1.05	1.05	0.95	0.95
104	NASDAQ	VTNR	Mon, Dec 7, 2009	1.10	1.10	1.10	1.10
103	NASDAQ	VTNR	Fri, Dec 4, 2009	1.10	1.17	1.10	1.10
102	NASDAQ	VTNR	Thu, Dec 3, 2009	1.23	1.23	1.05	1.23
101	NASDAQ	VTNR	Wed, Dec 2, 2009	1.17	1.20	1.17	1.17
100	NASDAQ	VTNR	Tue, Dec 1, 2009	1.21	1.40	0.95	1.10
99	NASDAQ	VTNR	Mon, Nov 30, 2009	1.40	1.40	1.40	1.40
98	NASDAQ	VTNR	Fri, Nov 27, 2009	1.50	1.50	1.30	1.50
97	NASDAQ	VTNR	Wed, Nov 25, 2009	1.30	1.30	1.30	1.30
96	NASDAQ	VTNR	Tue, Nov 24, 2009	1.30	1.30	1.30	1.30
95	NASDAQ	VTNR	Mon, Nov 23, 2009	1.30	1.30	1.30	1.30
94	NASDAQ	VTNR	Fri, Nov 20, 2009	1.20	1.20	1.20	1.20
93	NASDAQ	VTNR	Thu, Nov 19, 2009	1.20	1.20	1.20	1.20
92	NASDAQ	VTNR	Wed, Nov 18, 2009	1.10	1.10	1.10	1.10
91	NASDAQ	VTNR	Tue, Nov 17, 2009	1.10	1.10	1.10	1.10
90	NASDAQ	VTNR	Mon, Nov 16, 2009	1.10	1.10	1.10	1.10
89	NASDAQ	VTNR	Fri, Nov 13, 2009	0.57	1.10	0.57	1.10
88	NASDAQ	VTNR	Tue, Nov 10, 2009	1.10	1.10	1.10	1.10
87	NASDAQ	VTNR	Mon, Nov 9, 2009	1.15	1.25	1.10	1.10
86	NASDAQ	VTNR	Fri, Nov 6, 2009	1.25	1.25	1.25	1.25
85	NASDAQ	VTNR	Thu, Nov 5, 2009	1.50	1.50	1.15	1.25
84	NASDAQ	VTNR	Wed, Nov 4, 2009	1.35	1.35	1.35	1.35
83	NASDAQ	VTNR	Mon, Nov 2, 2009	1.69	1.69	1.69	1.69
82	NASDAQ	VTNR	Fri, Oct 30, 2009	1.40	1.69	1.15	1.69
81	NASDAQ	VTNR	Thu, Oct 29, 2009	1.49	2.10	1.49	1.75
80	NASDAQ	VTNR	Wed, Oct 28, 2009	1.49	1.49	1.49	1.49
79	NASDAQ	VTNR	Mon, Oct 26, 2009	1.50	1.50	1.15	1.50
78	NASDAQ	VTNR	Fri, Oct 23, 2009	1.50	1.50	1.50	1.50
77	NASDAQ	VTNR	Thu, Oct 22, 2009	1.63	1.63	1.15	1.50
76	NASDAQ	VTNR	Wed, Oct 21, 2009	1.30	1.60	1.30	1.60
75	NASDAQ	VTNR	Tue, Oct 20, 2009	1.65	1.65	1.30	1.63
74	NASDAQ	VTNR	Mon, Oct 19, 2009	1.65	1.65	1.25	1.65
73	NASDAQ	VTNR	Fri, Oct 16, 2009	1.70	1.70	1.40	1.65
72	NASDAQ	VTNR	Thu, Oct 15, 2009	1.40	1.50	1.40	1.50
71	NASDAQ	VTNR	Wed, Oct 14, 2009	1.35	1.40	1.35	1.35
70	NASDAQ	VTNR	Tue, Oct 13, 2009	1.40	1.40	1.35	1.39
69	NASDAQ	VTNR	Mon, Oct 12, 2009	1.40	1.50	1.35	1.50
68	NASDAQ	VTNR	Fri, Oct 9, 2009	1.38	1.38	1.25	1.35
67	NASDAQ	VTNR	Thu, Oct 8, 2009	1.45	1.45	1.45	1.45
66	NASDAQ	VTNR	Wed, Oct 7, 2009	1.40	1.45	1.15	1.45
65	NASDAQ	VTNR	Tue, Oct 6, 2009	1.30	1.40	1.30	1.40
64	NASDAQ	VTNR	Mon, Oct 5, 2009	1.50	1.50	1.30	1.40
63	NASDAQ	VTNR	Fri, Oct 2, 2009	1.29	1.50	1.29	1.50
62	NASDAQ	VTNR	Thu, Oct 1, 2009	1.18	1.25	1.18	1.24
61	NASDAQ	VTNR	Wed, Sep 30, 2009	1.01	1.20	1.01	1.20
60	NASDAQ	VTNR	Tue, Sep 29, 2009	1.15	1.15	1.01	1.01
59	NASDAQ	VTNR	Mon, Sep 28, 2009	1.10	1.20	1.10	1.20
58	NASDAQ	VTNR	Fri, Sep 25, 2009	1.20	1.20	1.10	1.10
57	NASDAQ	VTNR	Thu, Sep 24, 2009	1.20	1.20	1.16	1.20
56	NASDAQ	VTNR	Wed, Sep 23, 2009	1.20	1.20	1.10	1.18
55	NASDAQ	VTNR	Tue, Sep 22, 2009	1.10	1.10	1.10	1.10
54	NASDAQ	VTNR	Fri, Sep 18, 2009	1.20	1.20	1.20	1.20
53	NASDAQ	VTNR	Thu, Sep 17, 2009	1.25	1.25	1.25	1.25
52	NASDAQ	VTNR	Wed, Sep 16, 2009	1.24	1.25	1.24	1.25
51	NASDAQ	VTNR	Tue, Sep 15, 2009	1.10	1.25	1.10	1.10
50	NASDAQ	VTNR	Mon, Sep 14, 2009	1.25	1.25	1.10	1.10
49	NASDAQ	VTNR	Fri, Sep 11, 2009	1.25	1.25	1.05	1.05
48	NASDAQ	VTNR	Thu, Sep 10, 2009	1.25	1.25	1.05	1.24
47	NASDAQ	VTNR	Wed, Sep 9, 2009	1.30	1.30	1.15	1.15
46	NASDAQ	VTNR	Tue, Sep 8, 2009	1.50	1.50	1.44	1.45
45	NASDAQ	VTNR	Fri, Sep 4, 2009	1.35	1.47	1.35	1.45
44	NASDAQ	VTNR	Thu, Sep 3, 2009	1.50	2.09	1.50	1.99
43	NASDAQ	VTNR	Wed, Sep 2, 2009	1.25	1.25	1.12	1.25
42	NASDAQ	VTNR	Tue, Sep 1, 2009	0.85	1.89	0.85	1.89
41	NASDAQ	VTNR	Mon, Aug 31, 2009	1.25	1.25	1.25	1.25
40	NASDAQ	VTNR	Fri, Aug 28, 2009	1.00	1.25	0.85	1.25
39	NASDAQ	VTNR	Thu, Aug 27, 2009	0.65	1.00	0.65	1.00
38	NASDAQ	VTNR	Fri, Aug 21, 2009	0.65	1.00	0.65	1.00
37	NASDAQ	VTNR	Wed, Aug 19, 2009	1.00	1.00	1.00	1.00
36	NASDAQ	VTNR	Mon, Aug 17, 2009	0.90	0.90	0.90	0.90
35	NASDAQ	VTNR	Fri, Aug 14, 2009	0.95	1.05	0.80	1.01
34	NASDAQ	VTNR	Thu, Aug 13, 2009	0.95	0.95	0.95	0.95
33	NASDAQ	VTNR	Wed, Aug 12, 2009	0.75	0.95	0.75	0.95
32	NASDAQ	VTNR	Tue, Aug 11, 2009	0.95	0.95	0.75	0.95
31	NASDAQ	VTNR	Mon, Aug 10, 2009	0.98	0.99	0.91	0.95
30	NASDAQ	VTNR	Fri, Aug 7, 2009	0.85	0.99	0.85	0.99
29	NASDAQ	VTNR	Thu, Aug 6, 2009	0.51	0.99	0.51	0.99
28	NASDAQ	VTNR	Wed, Aug 5, 2009	0.75	0.99	0.75	0.99
27	NASDAQ	VTNR	Mon, Aug 3, 2009	0.95	0.99	0.95	0.99
26	NASDAQ	VTNR	Thu, Jul 30, 2009	0.99	0.99	0.99	0.99
25	NASDAQ	VTNR	Fri, Jul 24, 2009	0.45	0.99	0.45	0.99
24	NASDAQ	VTNR	Wed, Jul 22, 2009	0.99	0.99	0.99	0.99
23	NASDAQ	VTNR	Tue, Jul 21, 2009	0.98	2.25	0.95	0.99
22	NASDAQ	VTNR	Mon, Jul 20, 2009	0.35	1.01	0.35	0.97
21	NASDAQ	VTNR	Fri, Jul 17, 2009	1.05	1.05	1.00	1.01
20	NASDAQ	VTNR	Thu, Jul 16, 2009	0.39	0.95	0.39	0.95
19	NASDAQ	VTNR	Wed, Jul 15, 2009	0.45	0.45	0.45	0.45
18	NASDAQ	VTNR	Fri, Jul 10, 2009	0.45	0.45	0.45	0.45
17	NASDAQ	VTNR	Mon, Jul 6, 2009	0.31	0.31	0.31	0.31
16	NASDAQ	VTNR	Tue, Jun 30, 2009	0.50	0.50	0.50	0.50
15	NASDAQ	VTNR	Wed, Jun 24, 2009	0.30	0.30	0.30	0.30
14	NASDAQ	VTNR	Tue, Jun 23, 2009	0.30	0.30	0.30	0.30
13	NASDAQ	VTNR	Fri, Jun 12, 2009	0.55	0.55	0.55	0.55
12	NASDAQ	VTNR	Thu, Jun 11, 2009	0.75	0.75	0.75	0.75
11	NASDAQ	VTNR	Thu, Jun 4, 2009	0.20	0.21	0.20	0.21
10	NASDAQ	VTNR	Tue, Jun 2, 2009	0.75	0.75	0.75	0.75
9	NASDAQ	VTNR	Fri, May 29, 2009	0.21	0.21	0.21	0.21
8	NASDAQ	VTNR	Thu, May 28, 2009	0.32	0.32	0.32	0.32
7	NASDAQ	VTNR	Wed, May 27, 2009	0.40	0.40	0.32	0.32
6	NASDAQ	VTNR	Thu, May 14, 2009	1.00	1.00	1.00	1.00
5	NASDAQ	VTNR	Tue, May 12, 2009	0.31	1.10	0.30	1.10
4	NASDAQ	VTNR	Mon, May 11, 2009	1.10	1.10	1.05	1.10
3	NASDAQ	VTNR	Fri, May 8, 2009	1.25	1.25	1.00	1.05
2	NASDAQ	VTNR	Wed, May 6, 2009	1.00	1.00	0.02	1.00
1	NASDAQ	VTNR	Tue, May 5, 2009	0.05	1.00	0.05	1.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Vertex Energy Inc NASDAQ:VTNR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024