|
Closing price on 4/22/2010
|
|
| Open |
19.20 |
| High |
19.60 |
| Low |
17.20 |
| Volume |
57,400 |
| Split-adjusted Price |
2.78 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
-0.70 / -3.72%
|
19.20
|
19.60
|
17.20
|
18.10
|
18.10
|
2.78
|
57,400
|
|
|
4/21/2010
|
+1.10 / +6.21%
|
18.80
|
18.90
|
18.00
|
18.80
|
18.80
|
2.88
|
51,500
|
|
|
4/20/2010
|
+0.30 / +1.72%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
2.71
|
48,000
|
|
|
4/19/2010
|
+0.90 / +5.45%
|
16.50
|
17.50
|
15.70
|
17.40
|
17.40
|
2.67
|
36,500
|
|
|
4/16/2010
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.50
|
2.53
|
12,100
|
|
|
4/15/2010
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
2.53
|
12,500
|
|
|
4/14/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
2.45
|
2,900
|
|
|
4/13/2010
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
2.42
|
3,100
|
|
|
4/12/2010
|
-0.90 / -5.36%
|
16.60
|
16.60
|
15.80
|
15.90
|
15.90
|
2.44
|
16,300
|
|
|
4/9/2010
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
2.58
|
16,300
|
|
|
4/8/2010
|
+0.80 / +4.94%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
2.61
|
19,900
|
|
|
4/7/2010
|
+0.90 / +5.88%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
2.48
|
16,700
|
|
|
4/6/2010
|
-0.20 / -1.29%
|
15.90
|
16.00
|
15.00
|
15.30
|
15.30
|
2.35
|
15,900
|
|
|
4/5/2010
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
2.38
|
4,800
|
|
|
4/2/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
2.42
|
3,500
|
|
|
4/1/2010
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.45
|
1,100
|
|
|
3/31/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
2.39
|
2,500
|
|
|
3/30/2010
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
2.39
|
15,300
|
|
|
3/29/2010
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
2.42
|
3,000
|
|
|
3/26/2010
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.30
|
16.20
|
16.20
|
2.48
|
10,900
|
|
|
3/25/2010
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
2.47
|
9,400
|
|
|
3/24/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.58
|
2,900
|
|
|
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
|
|
|