|
Closing price on 4/14/2010
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
69,200 |
| Split-adjusted Price |
16.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.26
|
16.30
|
69,200
|
|
|
4/13/2010
|
-0.20 / -1.19%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.61
|
16.60
|
114,100
|
|
|
4/12/2010
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.40
|
16.80
|
16.81
|
16.80
|
134,600
|
|
|
4/9/2010
|
-0.50 / -2.86%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.11
|
17.00
|
195,300
|
|
|
4/8/2010
|
+0.40 / +2.34%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.63
|
17.50
|
196,600
|
|
|
4/7/2010
|
+1.30 / +8.23%
|
16.30
|
17.10
|
16.00
|
17.10
|
16.88
|
17.10
|
346,900
|
|
|
4/6/2010
|
-0.20 / -1.25%
|
15.90
|
16.30
|
15.70
|
15.80
|
15.97
|
15.80
|
83,900
|
|
|
4/5/2010
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.61
|
16.00
|
101,200
|
|
|
4/2/2010
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.57
|
15.60
|
49,800
|
|
|
4/1/2010
|
+0.60 / +3.97%
|
15.80
|
16.00
|
15.20
|
15.70
|
15.55
|
15.70
|
19,400
|
|
|
3/31/2010
|
-1.10 / -6.79%
|
16.10
|
16.30
|
15.00
|
15.10
|
15.83
|
15.10
|
66,700
|
|
|
3/30/2010
|
+0.90 / +5.88%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.02
|
16.20
|
182,900
|
|
|
3/29/2010
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.19
|
15.30
|
60,900
|
|
|
3/26/2010
|
+0.10 / +0.66%
|
15.30
|
15.50
|
14.60
|
15.20
|
15.06
|
15.20
|
19,900
|
|
|
3/25/2010
|
-0.70 / -4.43%
|
16.50
|
16.50
|
14.90
|
15.10
|
15.16
|
15.10
|
29,400
|
|
|
3/24/2010
|
+0.90 / +6.04%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.69
|
15.80
|
48,900
|
|
|
3/23/2010
|
-0.90 / -5.70%
|
15.70
|
15.70
|
14.70
|
14.90
|
14.80
|
14.90
|
103,100
|
|
|
3/22/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.85
|
15.80
|
41,400
|
|
|
3/19/2010
|
-0.30 / -1.85%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
15.90
|
37,500
|
|
|
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
|
|
|