|
Closing price on 8/2/2010
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
28.70 |
| Volume |
170,900 |
| Split-adjusted Price |
28.70 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-2.10 / -6.82%
|
31.00
|
31.00
|
28.70
|
28.70
|
29.04
|
28.70
|
170,900
|
|
|
7/30/2010
|
+1.30 / +4.41%
|
28.50
|
31.00
|
28.50
|
30.80
|
30.65
|
30.80
|
222,800
|
|
|
7/29/2010
|
-1.10 / -3.59%
|
29.00
|
30.70
|
28.60
|
29.50
|
29.05
|
29.50
|
347,200
|
|
|
7/28/2010
|
-1.60 / -4.97%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.67
|
30.60
|
130,100
|
|
|
7/27/2010
|
-1.70 / -5.01%
|
33.80
|
35.00
|
31.70
|
32.20
|
32.80
|
32.20
|
342,000
|
|
|
7/26/2010
|
+2.40 / +7.62%
|
32.80
|
34.00
|
31.80
|
33.90
|
33.70
|
33.90
|
488,800
|
|
|
7/23/2010
|
+0.70 / +2.27%
|
32.50
|
32.70
|
30.60
|
31.50
|
31.81
|
31.50
|
264,400
|
|
|
7/22/2010
|
+1.10 / +3.70%
|
29.40
|
30.80
|
29.30
|
30.80
|
30.60
|
30.80
|
628,400
|
|
|
7/21/2010
|
+1.60 / +5.69%
|
28.50
|
29.90
|
27.90
|
29.70
|
28.78
|
29.70
|
395,900
|
|
|
7/20/2010
|
+0.20 / +0.72%
|
27.70
|
28.60
|
27.50
|
28.10
|
28.02
|
28.10
|
163,200
|
|
|
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
|
|
|