|
Closing price on 2/4/2010
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.20 |
| Volume |
6,200 |
| Split-adjusted Price |
2.55 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
-0.20 / -1.19%
|
16.70
|
16.70
|
15.20
|
16.60
|
16.60
|
2.55
|
6,200
|
|
|
2/3/2010
|
+0.80 / +5.00%
|
15.40
|
16.80
|
15.40
|
16.80
|
16.80
|
2.58
|
400
|
|
|
2/2/2010
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
2.45
|
7,600
|
|
|
2/1/2010
|
+0.10 / +0.63%
|
16.90
|
16.90
|
15.80
|
16.10
|
16.10
|
2.47
|
15,000
|
|
|
1/29/2010
|
+0.60 / +3.90%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
2.45
|
4,800
|
|
|
1/28/2010
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.36
|
6,600
|
|
|
1/27/2010
|
-1.00 / -5.88%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.00
|
2.45
|
3,000
|
|
|
1/26/2010
|
+1.00 / +6.25%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
2.61
|
26,300
|
|
|
1/25/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
2.45
|
13,000
|
|
|
1/22/2010
|
+0.60 / +3.90%
|
15.40
|
16.00
|
14.60
|
16.00
|
16.00
|
2.45
|
3,500
|
|
|
1/21/2010
|
-0.60 / -3.75%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
28,400
|
|
|
1/20/2010
|
-1.00 / -5.88%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.00
|
2.45
|
8,000
|
|
|
1/19/2010
|
+1.00 / +6.25%
|
16.10
|
17.10
|
16.10
|
17.00
|
17.00
|
2.61
|
14,300
|
|
|
1/18/2010
|
-1.00 / -5.88%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
2.45
|
36,700
|
|
|
1/15/2010
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.61
|
23,300
|
|
|
1/14/2010
|
-0.30 / -1.64%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.00
|
2.76
|
13,700
|
|
|
1/13/2010
|
+1.20 / +7.02%
|
16.50
|
18.30
|
16.40
|
18.30
|
18.30
|
2.81
|
49,200
|
|
|
1/12/2010
|
-1.20 / -6.56%
|
17.10
|
18.90
|
17.10
|
17.10
|
17.10
|
2.62
|
105,000
|
|
|
1/11/2010
|
-0.60 / -3.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.81
|
10,000
|
|
|
1/8/2010
|
-1.40 / -6.90%
|
21.70
|
21.70
|
18.90
|
18.90
|
18.90
|
2.90
|
55,700
|
|
|
1/7/2010
|
+1.10 / +5.73%
|
20.30
|
20.30
|
19.80
|
20.30
|
20.30
|
3.11
|
31,700
|
|
|
1/6/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.00
|
19.20
|
19.20
|
2.94
|
45,500
|
|
|
1/5/2010
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.76
|
9,100
|
|
|
1/4/2010
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.59
|
1,200
|
|
|
12/31/2009
|
+1.00 / +6.71%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
2.44
|
26,300
|
|
|
12/30/2009
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
2.29
|
7,500
|
|
|
12/29/2009
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
2.25
|
9,900
|
|
|
12/28/2009
|
-0.20 / -1.28%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
2.36
|
1,600
|
|
|
12/25/2009
|
+0.60 / +4.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
2.39
|
38,200
|
|
|
12/24/2009
|
+0.50 / +3.45%
|
14.40
|
15.20
|
14.20
|
15.00
|
15.00
|
2.30
|
21,500
|
|
|