|
Closing price on 6/15/2011
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
261,900 |
| Split-adjusted Price |
3.93 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2011
|
-0.50 / -3.27%
|
14.80
|
15.30
|
14.80
|
14.80
|
14.80
|
3.93
|
261,900
|
|
|
6/14/2011
|
-0.50 / -3.16%
|
16.10
|
16.70
|
15.20
|
15.30
|
15.30
|
4.06
|
428,300
|
|
|
6/13/2011
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
4.19
|
427,200
|
|
|
6/10/2011
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.93
|
145,000
|
|
|
6/9/2011
|
+1.10 / +8.53%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
3.71
|
514,100
|
|
|
6/8/2011
|
-0.30 / -2.27%
|
13.30
|
13.70
|
12.80
|
12.90
|
12.90
|
3.42
|
203,700
|
|
|
6/7/2011
|
+0.50 / +3.94%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
3.50
|
209,100
|
|
|
6/6/2011
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.70
|
3.37
|
216,300
|
|
|
6/3/2011
|
+0.30 / +2.40%
|
13.30
|
13.30
|
12.10
|
12.80
|
12.80
|
3.39
|
405,000
|
|
|
6/2/2011
|
+0.70 / +5.93%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
3.32
|
64,300
|
|
|
6/1/2011
|
+0.50 / +4.42%
|
11.10
|
11.80
|
10.80
|
11.80
|
11.80
|
3.13
|
53,700
|
|
|
5/31/2011
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.30
|
3.00
|
59,400
|
|
|
5/30/2011
|
-1.00 / -7.94%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.08
|
107,300
|
|
|
5/27/2011
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.60
|
3.34
|
143,900
|
|
|
5/26/2011
|
0.00 / 0.00%
|
11.50
|
13.10
|
11.50
|
12.30
|
12.30
|
3.26
|
370,000
|
|
|
5/25/2011
|
-0.80 / -6.11%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
3.26
|
98,600
|
|
|
5/24/2011
|
-0.90 / -6.43%
|
13.10
|
13.70
|
13.10
|
13.10
|
13.10
|
3.47
|
126,100
|
|
|
5/23/2011
|
-0.70 / -4.76%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
3.71
|
203,900
|
|
|
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
|
|
|