|
Closing price on 6/1/2010
|
|
| Open |
40.50 |
| High |
42.30 |
| Low |
39.10 |
| Volume |
368,500 |
| Split-adjusted Price |
6.44 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
-0.50 / -1.18%
|
40.50
|
42.30
|
39.10
|
42.00
|
42.00
|
6.44
|
368,500
|
|
|
5/31/2010
|
+0.60 / +1.43%
|
40.00
|
42.50
|
39.60
|
42.50
|
42.50
|
6.52
|
234,600
|
|
|
5/28/2010
|
+0.40 / +0.96%
|
40.30
|
43.10
|
40.30
|
41.90
|
41.90
|
6.43
|
183,400
|
|
|
5/27/2010
|
-1.40 / -3.26%
|
42.00
|
42.70
|
39.80
|
41.50
|
41.50
|
6.37
|
237,800
|
|
|
5/26/2010
|
+0.40 / +0.94%
|
44.50
|
45.00
|
40.20
|
42.90
|
42.90
|
6.58
|
181,000
|
|
|
5/25/2010
|
+2.70 / +6.78%
|
42.30
|
42.50
|
42.00
|
42.50
|
42.50
|
6.52
|
109,400
|
|
|
5/24/2010
|
+2.40 / +6.42%
|
39.70
|
39.80
|
39.70
|
39.80
|
39.80
|
6.10
|
57,400
|
|
|
5/21/2010
|
+2.00 / +5.65%
|
37.40
|
37.40
|
33.60
|
37.40
|
37.40
|
5.74
|
158,600
|
|
|
5/20/2010
|
+2.70 / +8.26%
|
34.50
|
35.40
|
32.00
|
35.40
|
35.40
|
5.43
|
163,800
|
|
|
5/19/2010
|
+1.70 / +5.48%
|
31.80
|
34.00
|
30.50
|
32.70
|
32.70
|
5.02
|
282,700
|
|
|
5/18/2010
|
-2.30 / -6.91%
|
33.20
|
33.20
|
31.00
|
31.00
|
31.00
|
4.75
|
128,100
|
|
|
5/17/2010
|
+0.80 / +2.46%
|
32.70
|
33.30
|
32.70
|
33.30
|
33.30
|
5.11
|
123,600
|
|
|
5/14/2010
|
+1.00 / +3.17%
|
32.00
|
33.00
|
29.50
|
32.50
|
32.50
|
4.98
|
175,300
|
|
|
5/13/2010
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
4.83
|
366,400
|
|
|
5/12/2010
|
+1.90 / +6.88%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
4.52
|
478,900
|
|
|
5/11/2010
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.23
|
51,700
|
|
|
5/10/2010
|
+1.60 / +6.61%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.96
|
71,000
|
|
|
5/7/2010
|
+1.50 / +6.61%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.71
|
72,300
|
|
|
5/6/2010
|
+1.30 / +6.07%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
3.48
|
13,500
|
|
|
5/5/2010
|
+1.40 / +7.00%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
3.28
|
55,000
|
|
|
5/4/2010
|
+1.10 / +5.82%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
3.07
|
89,400
|
|
|
4/29/2010
|
+0.90 / +5.00%
|
17.80
|
18.90
|
17.10
|
18.90
|
18.90
|
2.90
|
75,200
|
|
|
4/28/2010
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
2.76
|
15,000
|
|
|
4/27/2010
|
-0.40 / -2.22%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
2.70
|
13,200
|
|
|
4/26/2010
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.76
|
18,900
|
|
|
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
|
|
|