|
Closing price on 7/19/2010
|
|
| Open |
26.20 |
| High |
29.50 |
| Low |
26.20 |
| Volume |
214,700 |
| Split-adjusted Price |
27.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
+0.50 / +1.82%
|
26.20
|
29.50
|
26.20
|
27.90
|
28.13
|
27.90
|
214,700
|
|
|
7/16/2010
|
-1.30 / -4.53%
|
28.80
|
28.90
|
27.00
|
27.40
|
27.89
|
27.40
|
162,600
|
|
|
7/15/2010
|
0.00 / 0.00%
|
29.50
|
29.80
|
28.00
|
28.70
|
28.88
|
28.70
|
346,600
|
|
|
7/14/2010
|
+1.80 / +6.69%
|
28.70
|
28.70
|
28.10
|
28.70
|
28.66
|
28.70
|
583,900
|
|
|
7/13/2010
|
+1.80 / +7.17%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.85
|
26.90
|
234,000
|
|
|
7/12/2010
|
+0.60 / +2.45%
|
24.80
|
26.20
|
24.70
|
25.10
|
25.20
|
25.10
|
91,300
|
|
|
7/9/2010
|
-0.50 / -2.00%
|
26.00
|
26.00
|
24.30
|
24.50
|
24.71
|
24.50
|
114,800
|
|
|
7/8/2010
|
-0.50 / -1.96%
|
26.50
|
26.80
|
24.80
|
25.00
|
25.37
|
25.00
|
125,200
|
|
|
7/7/2010
|
-0.80 / -3.04%
|
27.00
|
27.10
|
25.50
|
25.50
|
26.07
|
25.50
|
117,000
|
|
|
7/6/2010
|
-0.70 / -2.59%
|
28.70
|
28.70
|
26.20
|
26.30
|
26.79
|
26.30
|
152,600
|
|
|
7/5/2010
|
+1.50 / +5.88%
|
24.00
|
27.00
|
24.00
|
27.00
|
26.97
|
27.00
|
254,000
|
|
|
7/2/2010
|
+0.70 / +2.82%
|
25.50
|
26.00
|
24.50
|
25.50
|
25.33
|
25.50
|
95,200
|
|
|
7/1/2010
|
-0.60 / -2.36%
|
25.50
|
26.40
|
24.50
|
24.80
|
25.22
|
24.80
|
150,600
|
|
|
6/30/2010
|
-0.70 / -2.68%
|
25.00
|
26.10
|
24.70
|
25.40
|
25.35
|
25.40
|
166,900
|
|
|
6/29/2010
|
+0.10 / +0.38%
|
25.00
|
27.90
|
25.00
|
26.10
|
26.48
|
26.10
|
192,600
|
|
|
6/28/2010
|
-1.70 / -6.14%
|
27.00
|
27.90
|
26.00
|
26.00
|
26.14
|
26.00
|
276,800
|
|
|
6/25/2010
|
-1.60 / -5.46%
|
27.60
|
29.50
|
27.50
|
27.70
|
27.91
|
27.70
|
309,200
|
|
|
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
|
|
|