|
Closing price on 6/3/2010
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
19.50 |
| Volume |
115,700 |
| Split-adjusted Price |
20.00 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2010
|
-1.30 / -6.50%
|
18.70
|
19.80
|
18.70
|
18.70
|
18.77
|
18.70
|
85,200
|
|
|
5/12/2010
|
-1.20 / -5.66%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.08
|
20.00
|
44,800
|
|
|
5/11/2010
|
+0.80 / +3.92%
|
20.60
|
21.90
|
20.20
|
21.20
|
21.39
|
21.20
|
329,300
|
|
|
5/10/2010
|
-1.40 / -6.42%
|
23.10
|
23.10
|
20.10
|
20.40
|
20.46
|
20.40
|
231,500
|
|
|
5/7/2010
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.00
|
21.80
|
21.61
|
21.80
|
536,800
|
|
|
5/6/2010
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.39
|
20.40
|
108,100
|
|
|
5/5/2010
|
+1.00 / +5.41%
|
18.50
|
19.50
|
18.00
|
19.50
|
19.13
|
19.50
|
445,800
|
|
|
5/4/2010
|
+0.90 / +5.11%
|
17.60
|
18.60
|
17.60
|
18.50
|
18.27
|
18.50
|
186,700
|
|
|
4/29/2010
|
+0.10 / +0.57%
|
17.30
|
18.00
|
17.20
|
17.60
|
17.58
|
17.60
|
77,800
|
|
|
4/28/2010
|
-0.20 / -1.13%
|
17.30
|
17.90
|
17.10
|
17.50
|
17.34
|
17.50
|
65,000
|
|
|
4/27/2010
|
+0.50 / +2.91%
|
17.50
|
18.40
|
17.50
|
17.70
|
17.89
|
17.70
|
62,800
|
|
|
4/26/2010
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
124,300
|
|
|
4/22/2010
|
-1.40 / -7.49%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.48
|
17.30
|
149,900
|
|
|
4/21/2010
|
+0.20 / +1.08%
|
19.60
|
19.60
|
17.50
|
18.70
|
18.61
|
18.70
|
206,900
|
|
|
4/20/2010
|
+0.60 / +3.35%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.49
|
18.50
|
265,500
|
|
|