|
Closing price on 3/23/2010
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
4,900 |
| Split-adjusted Price |
2.58 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
2.58
|
4,900
|
|
|
3/22/2010
|
+0.10 / +0.60%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
2.58
|
4,000
|
|
|
3/19/2010
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
2.56
|
4,500
|
|
|
3/18/2010
|
+1.00 / +6.21%
|
16.50
|
17.10
|
16.20
|
17.10
|
17.10
|
2.62
|
5,300
|
|
|
3/17/2010
|
-0.60 / -3.59%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
2.47
|
4,700
|
|
|
3/16/2010
|
-1.00 / -5.65%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
2.56
|
12,300
|
|
|
3/15/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
2.71
|
21,000
|
|
|
3/12/2010
|
+0.50 / +2.89%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.80
|
2.73
|
17,700
|
|
|
3/11/2010
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.30
|
2.65
|
15,100
|
|
|
3/10/2010
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
2.68
|
16,100
|
|
|
3/9/2010
|
-0.10 / -0.55%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
2.76
|
14,100
|
|
|
3/8/2010
|
+0.70 / +4.02%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
2.78
|
80,400
|
|
|
3/5/2010
|
+1.00 / +6.10%
|
15.80
|
17.40
|
15.80
|
17.40
|
17.40
|
2.67
|
57,600
|
|
|
3/4/2010
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
2.52
|
32,800
|
|
|
3/3/2010
|
+0.60 / +3.90%
|
15.40
|
16.00
|
14.70
|
16.00
|
16.00
|
2.45
|
14,800
|
|
|
3/2/2010
|
-0.50 / -3.14%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
2.36
|
3,100
|
|
|
3/1/2010
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.44
|
100
|
|
|
2/26/2010
|
+0.30 / +1.97%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.50
|
2.38
|
10,100
|
|
|
2/25/2010
|
+0.10 / +0.66%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
2.33
|
5,200
|
|
|
2/24/2010
|
+0.60 / +4.14%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
2.32
|
8,100
|
|
|
2/23/2010
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
2.22
|
10,900
|
|
|
2/22/2010
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.18
|
12,800
|
|
|
2/12/2010
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
2.30
|
500
|
|
|
2/11/2010
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.36
|
200
|
|
|
2/10/2010
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.20
|
2.33
|
8,300
|
|
|
2/9/2010
|
-1.00 / -6.29%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
2.29
|
7,500
|
|
|
2/8/2010
|
+0.30 / +1.92%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
2.44
|
1,000
|
|
|
2/5/2010
|
-1.00 / -6.02%
|
15.30
|
16.80
|
15.10
|
15.60
|
15.60
|
2.39
|
17,100
|
|
|
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
|
|
|