|
Closing price on 3/18/2010
|
|
| Open |
15.20 |
| High |
16.40 |
| Low |
15.20 |
| Volume |
72,700 |
| Split-adjusted Price |
16.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+0.50 / +3.18%
|
15.20
|
16.40
|
15.20
|
16.20
|
15.87
|
16.20
|
72,700
|
|
|
3/17/2010
|
-1.00 / -5.99%
|
15.70
|
16.20
|
15.60
|
15.70
|
15.74
|
15.70
|
148,500
|
|
|
3/16/2010
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.72
|
16.70
|
84,100
|
|
|
3/15/2010
|
-0.10 / -0.57%
|
17.40
|
18.50
|
17.10
|
17.30
|
17.91
|
17.30
|
83,200
|
|
|
3/12/2010
|
+1.00 / +6.10%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.38
|
17.40
|
387,000
|
|
|
3/11/2010
|
+0.80 / +5.13%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.27
|
16.40
|
226,000
|
|
|
3/10/2010
|
-0.10 / -0.64%
|
15.50
|
15.80
|
14.90
|
15.60
|
15.42
|
15.60
|
108,900
|
|
|
3/9/2010
|
-0.50 / -3.09%
|
16.30
|
16.90
|
15.30
|
15.70
|
15.85
|
15.70
|
126,400
|
|
|
3/8/2010
|
+0.80 / +5.19%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
62,500
|
|
|
3/5/2010
|
+0.90 / +6.21%
|
15.00
|
15.40
|
14.50
|
15.40
|
15.23
|
15.40
|
105,600
|
|
|
3/4/2010
|
+0.60 / +4.32%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.40
|
14.50
|
357,300
|
|
|
3/3/2010
|
+0.30 / +2.21%
|
13.50
|
14.00
|
13.10
|
13.90
|
13.63
|
13.90
|
117,200
|
|
|
3/2/2010
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.30
|
13.60
|
13.58
|
13.60
|
18,200
|
|
|
3/1/2010
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.70
|
13.60
|
26,400
|
|
|
2/26/2010
|
+0.30 / +2.22%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.70
|
13.80
|
62,600
|
|
|
2/25/2010
|
+0.20 / +1.50%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.29
|
13.50
|
21,800
|
|
|
2/24/2010
|
+0.50 / +3.91%
|
12.90
|
13.50
|
12.90
|
13.30
|
13.17
|
13.30
|
33,400
|
|
|
2/23/2010
|
-0.80 / -5.88%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.90
|
12.80
|
95,500
|
|
|
2/22/2010
|
-0.10 / -0.73%
|
14.20
|
14.30
|
13.40
|
13.60
|
13.66
|
13.60
|
34,000
|
|
|
2/12/2010
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.56
|
13.70
|
23,400
|
|
|
2/11/2010
|
+0.30 / +2.31%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.19
|
13.30
|
41,300
|
|
|
2/10/2010
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.98
|
13.00
|
52,400
|
|
|
2/9/2010
|
-0.80 / -5.88%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.90
|
12.80
|
48,600
|
|
|
2/8/2010
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.50
|
13.60
|
13.66
|
13.60
|
45,600
|
|
|
2/5/2010
|
+0.40 / +2.82%
|
13.60
|
14.90
|
13.50
|
14.60
|
14.55
|
14.60
|
163,000
|
|
|
2/4/2010
|
+0.60 / +4.41%
|
13.80
|
14.20
|
13.00
|
14.20
|
13.99
|
14.20
|
162,700
|
|
|
2/3/2010
|
+0.20 / +1.49%
|
13.50
|
13.70
|
12.90
|
13.60
|
13.34
|
13.60
|
95,000
|
|
|
2/2/2010
|
+0.80 / +6.35%
|
13.40
|
13.40
|
12.60
|
13.40
|
13.24
|
13.40
|
226,700
|
|
|
2/1/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.55
|
12.60
|
68,600
|
|
|
1/29/2010
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.40
|
11.80
|
11.78
|
11.80
|
13,300
|
|
|