|
Closing price on 5/20/2011
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
187,200 |
| Split-adjusted Price |
3.90 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.60
|
14.70
|
14.70
|
3.90
|
187,200
|
|
|
5/19/2011
|
-0.30 / -1.92%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.30
|
4.06
|
90,700
|
|
|
5/18/2011
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.60
|
4.14
|
124,500
|
|
|
5/17/2011
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
4.16
|
238,800
|
|
|
5/16/2011
|
-0.40 / -2.45%
|
16.50
|
16.60
|
15.90
|
15.90
|
15.90
|
4.22
|
100,600
|
|
|
5/13/2011
|
+0.10 / +0.62%
|
16.10
|
16.80
|
16.00
|
16.30
|
16.30
|
4.32
|
117,400
|
|
|
5/12/2011
|
0.00 / 0.00%
|
16.10
|
16.80
|
15.80
|
16.20
|
16.20
|
4.30
|
119,900
|
|
|
5/11/2011
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
4.30
|
81,000
|
|
|
5/10/2011
|
-0.10 / -0.61%
|
17.10
|
17.40
|
16.40
|
16.40
|
16.40
|
4.35
|
228,600
|
|
|
5/9/2011
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
4.38
|
267,600
|
|
|
5/6/2011
|
+1.30 / +8.78%
|
15.40
|
16.10
|
15.20
|
16.10
|
16.10
|
4.27
|
212,200
|
|
|
5/5/2011
|
-0.90 / -5.73%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
3.93
|
102,800
|
|
|
5/4/2011
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
4.16
|
80,900
|
|
|
4/29/2011
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
4.24
|
99,900
|
|
|
4/28/2011
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.00
|
4.24
|
117,800
|
|
|
4/27/2011
|
-0.60 / -3.61%
|
16.70
|
16.70
|
15.80
|
16.00
|
16.00
|
4.24
|
57,800
|
|
|
4/26/2011
|
-0.50 / -2.92%
|
16.70
|
17.10
|
16.10
|
16.60
|
16.60
|
4.40
|
86,900
|
|
|
4/25/2011
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.70
|
17.10
|
17.10
|
4.54
|
171,300
|
|
|
4/22/2011
|
+0.30 / +1.82%
|
16.70
|
16.80
|
15.60
|
16.80
|
16.80
|
4.46
|
197,700
|
|
|
4/21/2011
|
-0.50 / -2.94%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
4.38
|
83,700
|
|
|
4/20/2011
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
4.51
|
55,400
|
|
|
4/19/2011
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.00
|
4.51
|
79,000
|
|
|
4/18/2011
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.60
|
16.90
|
16.90
|
4.48
|
147,200
|
|
|
4/15/2011
|
-0.60 / -3.37%
|
17.50
|
17.80
|
17.10
|
17.20
|
17.20
|
4.56
|
126,000
|
|
|
4/14/2011
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
4.72
|
103,500
|
|
|
4/13/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
4.77
|
89,600
|
|
|
4/8/2011
|
-0.20 / -1.10%
|
18.10
|
18.40
|
18.00
|
18.00
|
18.00
|
4.77
|
101,700
|
|
|
4/7/2011
|
-0.50 / -2.67%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.20
|
4.83
|
113,800
|
|
|
4/6/2011
|
+0.50 / +2.75%
|
18.20
|
18.90
|
17.70
|
18.70
|
18.70
|
4.96
|
142,300
|
|
|
4/5/2011
|
+0.40 / +2.25%
|
17.70
|
18.20
|
17.60
|
18.20
|
18.20
|
4.83
|
157,400
|
|
|