|
Closing price on 4/16/2015
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
1,092,800 |
| Split-adjusted Price |
6.28 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.00
|
17.10
|
16.66
|
6.28
|
1,092,800
|
|
|
4/15/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.09
|
6.28
|
639,926
|
|
|
4/14/2015
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.09
|
6.28
|
435,000
|
|
|
4/13/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.05
|
6.28
|
866,104
|
|
|
4/10/2015
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.02
|
6.28
|
671,145
|
|
|
4/9/2015
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.96
|
6.24
|
537,100
|
|
|
4/8/2015
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.15
|
6.20
|
659,700
|
|
|
4/7/2015
|
+0.20 / +1.18%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.03
|
6.31
|
464,600
|
|
|
4/6/2015
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.70
|
17.00
|
17.13
|
6.24
|
395,954
|
|
|
4/3/2015
|
-0.30 / -1.74%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.80
|
6.20
|
592,800
|
|
|
4/2/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.70
|
17.20
|
17.02
|
6.31
|
604,500
|
|
|
4/1/2015
|
+0.20 / +1.17%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.46
|
6.35
|
497,500
|
|
|
3/31/2015
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.75
|
6.28
|
423,100
|
|
|
3/30/2015
|
-0.90 / -5.17%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.46
|
6.06
|
669,300
|
|
|
3/27/2015
|
+0.30 / +1.75%
|
17.00
|
17.50
|
16.00
|
17.40
|
16.76
|
6.39
|
737,800
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.90
|
17.10
|
17.37
|
6.28
|
397,800
|
|
|
3/25/2015
|
-0.40 / -2.29%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.45
|
6.28
|
546,730
|
|
|
3/24/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.33
|
6.42
|
650,100
|
|
|
3/23/2015
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.26
|
6.42
|
909,900
|
|
|
3/20/2015
|
+0.30 / +1.75%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.19
|
6.39
|
848,000
|
|
|
3/19/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.10
|
6.28
|
665,400
|
|
|
3/18/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.10
|
6.28
|
852,600
|
|
|
3/17/2015
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
6.28
|
539,100
|
|
|
3/16/2015
|
+0.10 / +0.59%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.10
|
6.28
|
666,400
|
|
|
3/13/2015
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.00
|
6.24
|
444,839
|
|
|
3/12/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.80
|
17.30
|
17.30
|
6.35
|
467,100
|
|
|
3/11/2015
|
+0.20 / +1.17%
|
17.50
|
17.50
|
16.60
|
17.30
|
17.30
|
6.35
|
559,359
|
|
|
3/10/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.10
|
17.10
|
6.28
|
513,526
|
|
|
3/9/2015
|
-0.20 / -1.15%
|
17.30
|
17.30
|
16.70
|
17.20
|
17.20
|
6.31
|
460,100
|
|
|
3/6/2015
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
6.39
|
463,000
|
|
|