|
Closing price on 5/7/2014
|
|
| Open |
7.60 |
| High |
8.50 |
| Low |
7.60 |
| Volume |
13,900 |
| Split-adjusted Price |
2.75 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
+0.20 / +2.50%
|
7.60
|
8.50
|
7.60
|
8.20
|
8.20
|
2.75
|
13,900
|
|
|
5/6/2014
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.69
|
4,500
|
|
|
5/5/2014
|
-0.80 / -9.41%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.70
|
2.59
|
14,800
|
|
|
4/29/2014
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.85
|
26,700
|
|
|
4/28/2014
|
-0.30 / -3.53%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.75
|
1,300
|
|
|
4/25/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
0
|
|
|
4/24/2014
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.85
|
1,700
|
|
|
4/23/2014
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
2.75
|
12,100
|
|
|
4/22/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
0
|
|
|
4/18/2014
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.10
|
8.50
|
8.50
|
2.85
|
6,500
|
|
|
4/17/2014
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.96
|
700
|
|
|
4/16/2014
|
-0.40 / -4.49%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.85
|
30,200
|
|
|
4/15/2014
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.99
|
12,100
|
|
|
4/14/2014
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
3.02
|
3,100
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.99
|
5,700
|
|
|
4/10/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
400
|
|
|
4/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.02
|
1,200
|
|
|
4/7/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
500
|
|
|
4/4/2014
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.02
|
800
|
|
|
4/3/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.85
|
19,200
|
|
|
4/2/2014
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.85
|
400
|
|
|
4/1/2014
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
3.02
|
30,600
|
|
|
3/31/2014
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
2.89
|
15,700
|
|
|
3/28/2014
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.50
|
9.00
|
9.00
|
3.02
|
2,000
|
|
|
3/27/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.89
|
7,050
|
|
|
3/26/2014
|
-0.70 / -7.61%
|
9.10
|
9.20
|
8.50
|
8.50
|
8.50
|
2.85
|
50,500
|
|
|
3/25/2014
|
-0.10 / -1.08%
|
8.90
|
9.40
|
8.80
|
9.20
|
9.20
|
3.09
|
22,700
|
|
|
3/24/2014
|
-0.10 / -1.06%
|
8.70
|
9.50
|
8.50
|
9.30
|
9.30
|
3.12
|
42,600
|
|
|
3/21/2014
|
+0.40 / +4.44%
|
9.40
|
9.60
|
8.50
|
9.40
|
9.40
|
3.16
|
2,900
|
|
|