|
Closing price on 10/25/2010
|
|
| Open |
14.80 |
| High |
15.40 |
| Low |
14.40 |
| Volume |
65,400 |
| Split-adjusted Price |
15.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.40
|
15.20
|
14.77
|
15.20
|
65,400
|
|
|
10/22/2010
|
-0.80 / -5.00%
|
15.80
|
16.00
|
15.10
|
15.20
|
15.41
|
15.20
|
49,500
|
|
|
10/21/2010
|
+0.90 / +5.96%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.77
|
16.00
|
87,100
|
|
|
10/20/2010
|
-0.90 / -5.63%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.14
|
15.10
|
82,400
|
|
|
10/19/2010
|
-1.00 / -5.88%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.20
|
16.00
|
99,700
|
|
|
10/18/2010
|
-0.10 / -0.58%
|
17.10
|
17.70
|
16.90
|
17.00
|
17.07
|
17.00
|
22,700
|
|
|
10/15/2010
|
-0.50 / -2.84%
|
17.70
|
17.70
|
16.90
|
17.10
|
17.10
|
17.10
|
34,100
|
|
|
10/14/2010
|
-0.10 / -0.56%
|
16.40
|
18.10
|
16.40
|
17.60
|
17.59
|
17.60
|
62,800
|
|
|
10/13/2010
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.40
|
17.70
|
17.65
|
17.70
|
30,400
|
|
|
10/12/2010
|
-0.80 / -4.37%
|
18.70
|
18.70
|
17.40
|
17.50
|
17.69
|
17.50
|
45,700
|
|
|
10/11/2010
|
+0.10 / +0.55%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.26
|
18.30
|
31,300
|
|
|
10/8/2010
|
-0.50 / -2.67%
|
19.20
|
19.20
|
18.10
|
18.20
|
18.44
|
18.20
|
38,400
|
|
|
10/7/2010
|
-1.20 / -6.03%
|
19.50
|
20.00
|
18.70
|
18.70
|
19.18
|
18.70
|
41,700
|
|
|
10/6/2010
|
+1.40 / +7.57%
|
18.90
|
19.90
|
18.80
|
19.90
|
19.45
|
19.90
|
110,200
|
|
|
10/5/2010
|
-0.70 / -3.65%
|
18.50
|
19.30
|
18.00
|
18.50
|
18.59
|
18.50
|
121,500
|
|
|
10/4/2010
|
-0.80 / -4.00%
|
19.50
|
20.00
|
19.20
|
19.20
|
19.29
|
19.20
|
112,800
|
|
|
10/1/2010
|
-1.00 / -4.76%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.58
|
20.00
|
48,100
|
|
|
9/30/2010
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.82
|
21.00
|
49,200
|
|
|
9/29/2010
|
-1.00 / -4.55%
|
22.80
|
22.80
|
20.60
|
21.00
|
21.54
|
21.00
|
64,100
|
|
|
9/28/2010
|
+0.50 / +2.33%
|
22.00
|
22.50
|
21.90
|
22.00
|
22.13
|
22.00
|
61,200
|
|
|
9/27/2010
|
+0.10 / +0.47%
|
23.00
|
23.00
|
21.20
|
21.50
|
21.48
|
21.50
|
36,900
|
|
|
9/24/2010
|
+0.10 / +0.47%
|
22.20
|
22.20
|
21.00
|
21.40
|
21.52
|
21.40
|
42,500
|
|
|
9/23/2010
|
-0.10 / -0.47%
|
21.80
|
21.80
|
20.50
|
21.30
|
21.03
|
21.30
|
100,400
|
|
|
9/22/2010
|
-0.90 / -4.04%
|
22.90
|
23.00
|
21.30
|
21.40
|
21.93
|
21.40
|
112,300
|
|
|
9/21/2010
|
-0.60 / -2.62%
|
23.20
|
23.20
|
22.00
|
22.30
|
22.61
|
22.30
|
52,800
|
|
|
9/20/2010
|
+0.70 / +3.15%
|
23.70
|
23.70
|
22.20
|
22.90
|
23.20
|
22.90
|
211,100
|
|
|
9/17/2010
|
+0.90 / +4.23%
|
22.00
|
22.20
|
21.70
|
22.20
|
22.18
|
22.20
|
123,500
|
|
|
9/16/2010
|
+0.80 / +3.90%
|
22.00
|
22.00
|
20.10
|
21.30
|
20.77
|
21.30
|
55,300
|
|
|
9/15/2010
|
-1.30 / -5.96%
|
21.70
|
21.80
|
20.10
|
20.50
|
20.61
|
20.50
|
70,900
|
|
|
9/14/2010
|
+0.90 / +4.31%
|
21.10
|
22.20
|
20.90
|
21.80
|
21.40
|
21.80
|
55,000
|
|
|