|
Closing price on 4/23/2015
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
33,500 |
| Split-adjusted Price |
5.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
33,500
|
|
|
4/22/2015
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.82
|
5.90
|
31,600
|
|
|
4/21/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
18,100
|
|
|
4/20/2015
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.86
|
5.80
|
34,400
|
|
|
4/17/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
28,300
|
|
|
4/16/2015
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.96
|
5.90
|
31,000
|
|
|
4/15/2015
|
+0.10 / +1.67%
|
6.20
|
6.20
|
5.90
|
6.10
|
5.99
|
6.10
|
29,300
|
|
|
4/14/2015
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.04
|
6.00
|
28,700
|
|
|
4/13/2015
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
6.20
|
35,600
|
|
|
4/10/2015
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.39
|
6.60
|
68,800
|
|
|
4/9/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.31
|
6.20
|
57,300
|
|
|
4/8/2015
|
+0.40 / +6.78%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.33
|
6.30
|
289,300
|
|
|
4/7/2015
|
+0.10 / +1.72%
|
5.70
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
23,500
|
|
|
4/6/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
5,000
|
|
|
4/3/2015
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.65
|
5.60
|
19,100
|
|
|
4/2/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.40
|
5.90
|
5.67
|
5.90
|
52,200
|
|
|
4/1/2015
|
-0.50 / -7.94%
|
6.30
|
6.30
|
5.70
|
5.80
|
5.86
|
5.80
|
48,300
|
|
|
3/31/2015
|
+0.40 / +6.78%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.04
|
6.30
|
217,400
|
|
|
3/30/2015
|
-0.30 / -4.84%
|
6.30
|
6.50
|
5.80
|
5.90
|
5.99
|
5.90
|
162,300
|
|
|
3/27/2015
|
-0.40 / -6.06%
|
6.60
|
6.70
|
6.10
|
6.20
|
6.24
|
6.20
|
230,600
|
|
|
3/26/2015
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
43,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
6.40
|
29,000
|
|
|
3/24/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
29,300
|
|
|
3/23/2015
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.64
|
6.50
|
46,100
|
|
|
3/20/2015
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.62
|
6.80
|
19,400
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
6.60
|
33,500
|
|
|
3/18/2015
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.68
|
6.60
|
67,400
|
|
|
3/17/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.88
|
6.90
|
57,300
|
|
|
3/16/2015
|
+0.10 / +1.45%
|
6.90
|
7.40
|
6.90
|
7.00
|
7.15
|
7.00
|
128,220
|
|
|
3/13/2015
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.79
|
6.90
|
173,000
|
|
|