|
Closing price on 9/14/2010
|
|
| Open |
21.10 |
| High |
22.20 |
| Low |
20.90 |
| Volume |
55,000 |
| Split-adjusted Price |
21.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+0.90 / +4.31%
|
21.10
|
22.20
|
20.90
|
21.80
|
21.40
|
21.80
|
55,000
|
|
|
9/13/2010
|
-1.00 / -4.57%
|
21.00
|
22.00
|
20.90
|
20.90
|
21.05
|
20.90
|
106,400
|
|
|
9/10/2010
|
-1.60 / -6.81%
|
24.80
|
24.90
|
21.80
|
21.90
|
22.37
|
21.90
|
182,900
|
|
|
9/9/2010
|
+1.50 / +6.82%
|
21.80
|
23.50
|
21.80
|
23.50
|
23.39
|
23.50
|
245,500
|
|
|
9/8/2010
|
-1.30 / -5.58%
|
23.30
|
23.30
|
21.70
|
22.00
|
22.02
|
22.00
|
249,900
|
|
|
9/7/2010
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.28
|
23.30
|
334,200
|
|
|
9/6/2010
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
22,700
|
|
|
9/1/2010
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.39
|
20.40
|
130,800
|
|
|
8/31/2010
|
+1.20 / +6.70%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.05
|
19.10
|
146,300
|
|
|
8/30/2010
|
+1.10 / +6.55%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.88
|
17.90
|
31,000
|
|
|
8/27/2010
|
-0.90 / -5.08%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.84
|
16.80
|
146,800
|
|
|
8/26/2010
|
-1.00 / -5.35%
|
18.00
|
19.50
|
17.60
|
17.70
|
18.03
|
17.70
|
157,100
|
|
|
8/25/2010
|
-1.40 / -6.97%
|
18.70
|
20.00
|
18.70
|
18.70
|
18.85
|
18.70
|
48,400
|
|
|
8/24/2010
|
-1.00 / -4.74%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.11
|
20.10
|
63,100
|
|
|
8/23/2010
|
-1.70 / -7.46%
|
22.80
|
22.80
|
21.10
|
21.10
|
21.55
|
21.10
|
81,100
|
|
|
8/20/2010
|
+0.20 / +0.88%
|
22.90
|
23.50
|
21.80
|
22.80
|
22.58
|
22.80
|
98,600
|
|
|
8/19/2010
|
-0.70 / -3.00%
|
23.40
|
23.70
|
22.40
|
22.60
|
22.93
|
22.60
|
72,300
|
|
|
8/18/2010
|
-1.30 / -5.28%
|
24.50
|
24.50
|
22.90
|
23.30
|
23.40
|
23.30
|
71,300
|
|
|
8/17/2010
|
+1.10 / +4.68%
|
24.00
|
24.90
|
23.10
|
24.60
|
24.46
|
24.60
|
209,900
|
|
|
8/16/2010
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.43
|
23.50
|
45,200
|
|
|
8/13/2010
|
+0.30 / +1.32%
|
21.30
|
23.10
|
21.30
|
23.00
|
22.02
|
23.00
|
157,200
|
|
|
8/12/2010
|
-1.90 / -7.72%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.79
|
22.70
|
80,300
|
|
|
8/11/2010
|
+0.30 / +1.23%
|
23.80
|
25.00
|
23.50
|
24.60
|
24.45
|
24.60
|
95,400
|
|
|
8/10/2010
|
-1.30 / -5.08%
|
25.60
|
25.60
|
24.10
|
24.30
|
24.16
|
24.30
|
151,700
|
|
|
8/9/2010
|
-1.90 / -6.91%
|
27.00
|
27.10
|
25.50
|
25.60
|
25.88
|
25.60
|
95,100
|
|
|
8/6/2010
|
-0.60 / -2.14%
|
28.70
|
28.70
|
27.10
|
27.50
|
27.44
|
27.50
|
38,300
|
|
|
8/5/2010
|
+1.90 / +7.25%
|
26.10
|
28.10
|
26.10
|
28.10
|
27.84
|
28.10
|
195,900
|
|
|
8/4/2010
|
-1.60 / -5.76%
|
27.10
|
27.10
|
26.10
|
26.20
|
26.33
|
26.20
|
208,700
|
|
|
8/3/2010
|
-0.90 / -3.14%
|
29.00
|
29.10
|
27.30
|
27.80
|
27.97
|
27.80
|
153,600
|
|
|
8/2/2010
|
-2.10 / -6.82%
|
31.00
|
31.00
|
28.70
|
28.70
|
29.04
|
28.70
|
170,900
|
|
|