|
Closing price on 6/24/2010
|
|
| Open |
30.20 |
| High |
30.60 |
| Low |
29.00 |
| Volume |
201,900 |
| Split-adjusted Price |
29.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
-0.20 / -0.68%
|
30.20
|
30.60
|
29.00
|
29.30
|
29.53
|
29.30
|
201,900
|
|
|
6/23/2010
|
+0.70 / +2.43%
|
29.50
|
30.00
|
27.00
|
29.50
|
29.16
|
29.50
|
328,300
|
|
|
6/22/2010
|
+1.60 / +5.88%
|
28.80
|
28.80
|
27.90
|
28.80
|
28.58
|
28.80
|
421,300
|
|
|
6/21/2010
|
+2.00 / +7.94%
|
26.20
|
27.20
|
26.00
|
27.20
|
27.02
|
27.20
|
106,800
|
|
|
6/18/2010
|
+0.20 / +0.80%
|
25.90
|
26.40
|
24.60
|
25.20
|
25.49
|
25.20
|
236,900
|
|
|
6/17/2010
|
-0.50 / -1.96%
|
26.90
|
27.10
|
24.50
|
25.00
|
25.92
|
25.00
|
546,100
|
|
|
6/16/2010
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.48
|
25.50
|
186,600
|
|
|
6/15/2010
|
+1.50 / +6.70%
|
23.40
|
23.90
|
23.00
|
23.90
|
23.86
|
23.90
|
304,600
|
|
|
6/14/2010
|
+1.20 / +5.66%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
22.40
|
23,300
|
|
|
6/11/2010
|
+1.20 / +6.00%
|
20.80
|
21.20
|
20.30
|
21.20
|
21.05
|
21.20
|
254,400
|
|
|
6/10/2010
|
+0.60 / +3.09%
|
19.10
|
20.50
|
19.10
|
20.00
|
19.89
|
20.00
|
123,100
|
|
|
6/9/2010
|
-0.70 / -3.48%
|
19.90
|
20.50
|
19.20
|
19.40
|
19.53
|
19.40
|
83,400
|
|
|
6/8/2010
|
+0.70 / +3.61%
|
18.50
|
20.20
|
18.50
|
20.10
|
19.66
|
20.10
|
91,000
|
|
|
6/7/2010
|
-1.20 / -5.83%
|
20.20
|
20.60
|
19.40
|
19.40
|
19.51
|
19.40
|
148,100
|
|
|
6/4/2010
|
+0.60 / +3.00%
|
20.40
|
21.20
|
19.90
|
20.60
|
20.78
|
20.60
|
200,100
|
|
|
6/3/2010
|
-0.50 / -2.44%
|
21.40
|
21.40
|
19.50
|
20.00
|
19.94
|
20.00
|
115,700
|
|
|
6/2/2010
|
-0.30 / -1.44%
|
21.50
|
21.50
|
18.90
|
20.50
|
20.24
|
20.50
|
129,300
|
|
|
6/1/2010
|
+0.70 / +3.48%
|
21.00
|
21.00
|
18.90
|
20.80
|
20.26
|
20.80
|
182,600
|
|
|
5/31/2010
|
-1.00 / -4.74%
|
22.10
|
22.10
|
19.70
|
20.10
|
20.21
|
20.10
|
185,900
|
|
|
5/28/2010
|
+1.10 / +5.50%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
21.10
|
141,000
|
|
|
5/27/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.85
|
20.00
|
517,300
|
|
|
5/26/2010
|
+1.00 / +5.65%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
30,000
|
|
|
5/25/2010
|
+0.80 / +4.73%
|
16.80
|
17.70
|
16.50
|
17.70
|
17.45
|
17.70
|
43,200
|
|
|
5/24/2010
|
+1.20 / +7.64%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.63
|
16.90
|
118,800
|
|
|
5/21/2010
|
-1.80 / -10.29%
|
16.80
|
16.80
|
15.70
|
15.70
|
15.84
|
15.70
|
153,500
|
|
|
5/20/2010
|
+1.00 / +6.06%
|
15.40
|
17.50
|
15.30
|
17.50
|
16.81
|
17.50
|
207,600
|
|
|
5/19/2010
|
-0.90 / -5.17%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.41
|
16.50
|
122,000
|
|
|
5/18/2010
|
-0.60 / -3.33%
|
19.00
|
19.00
|
17.40
|
17.40
|
17.48
|
17.40
|
111,700
|
|
|
5/17/2010
|
-1.00 / -5.26%
|
18.80
|
19.50
|
17.70
|
18.00
|
18.70
|
18.00
|
145,900
|
|
|
5/14/2010
|
+0.30 / +1.60%
|
18.00
|
19.00
|
17.50
|
19.00
|
18.26
|
19.00
|
122,900
|
|
|