|
Closing price on 2/26/2015
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
505,380 |
| Split-adjusted Price |
6.39 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.30 / +1.75%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.40
|
6.39
|
505,380
|
|
|
2/25/2015
|
-0.70 / -3.93%
|
17.10
|
17.50
|
16.40
|
17.10
|
17.10
|
6.28
|
519,935
|
|
|
2/24/2015
|
+0.40 / +2.30%
|
17.70
|
17.80
|
17.10
|
17.80
|
17.80
|
6.53
|
351,409
|
|
|
2/13/2015
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.70
|
17.40
|
17.40
|
6.39
|
381,545
|
|
|
2/12/2015
|
-0.50 / -2.82%
|
17.70
|
17.70
|
16.60
|
17.20
|
17.20
|
6.31
|
395,000
|
|
|
2/11/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.50
|
17.70
|
17.70
|
6.50
|
482,145
|
|
|
2/10/2015
|
+0.30 / +1.72%
|
17.40
|
17.70
|
16.80
|
17.70
|
17.70
|
6.50
|
600,200
|
|
|
2/9/2015
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
6.39
|
537,700
|
|
|
2/6/2015
|
0.00 / 0.00%
|
16.70
|
17.60
|
16.50
|
17.30
|
17.30
|
6.35
|
528,365
|
|
|
2/5/2015
|
+0.30 / +1.76%
|
16.50
|
17.30
|
16.30
|
17.30
|
17.30
|
6.35
|
481,300
|
|
|
2/4/2015
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
6.24
|
566,700
|
|
|
2/3/2015
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
6.24
|
551,010
|
|
|
2/2/2015
|
-0.90 / -5.03%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.00
|
6.24
|
493,700
|
|
|
1/30/2015
|
+0.90 / +5.29%
|
17.20
|
17.90
|
17.00
|
17.90
|
17.90
|
6.57
|
488,500
|
|
|
1/29/2015
|
+1.00 / +6.25%
|
16.70
|
17.40
|
16.70
|
17.00
|
17.00
|
6.24
|
512,300
|
|
|
1/28/2015
|
-1.70 / -9.60%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.00
|
5.87
|
829,600
|
|
|
1/27/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.70
|
6.50
|
616,400
|
|
|
1/26/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.90
|
6.57
|
368,420
|
|
|
1/23/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
6.57
|
618,046
|
|
|
1/22/2015
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
6.57
|
605,000
|
|
|
1/21/2015
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
6.35
|
518,800
|
|
|
1/20/2015
|
-1.20 / -6.59%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.00
|
6.24
|
504,900
|
|
|
1/19/2015
|
+0.40 / +2.25%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
6.68
|
906,400
|
|
|
1/16/2015
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.00
|
17.80
|
17.80
|
6.53
|
568,600
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
6.50
|
423,400
|
|
|
1/14/2015
|
+0.10 / +0.57%
|
18.00
|
18.00
|
16.90
|
17.70
|
17.70
|
6.50
|
426,280
|
|
|
1/13/2015
|
+0.10 / +0.57%
|
17.00
|
17.60
|
16.30
|
17.60
|
17.60
|
6.46
|
710,600
|
|
|
1/12/2015
|
+0.10 / +0.57%
|
17.40
|
18.90
|
17.40
|
17.50
|
17.50
|
6.42
|
555,300
|
|
|
1/9/2015
|
-0.10 / -0.57%
|
16.50
|
17.40
|
16.40
|
17.40
|
17.40
|
6.39
|
360,200
|
|
|
1/8/2015
|
+0.60 / +3.55%
|
18.50
|
18.50
|
16.00
|
17.50
|
17.50
|
6.42
|
584,900
|
|
|