|
Closing price on 6/16/2015
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
431,900 |
| Split-adjusted Price |
5.98 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.10
|
5.98
|
431,900
|
|
|
6/15/2015
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.29
|
5.98
|
436,400
|
|
|
6/12/2015
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.40
|
5.95
|
643,900
|
|
|
6/11/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.06
|
6.02
|
724,400
|
|
|
6/10/2015
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
6.02
|
470,000
|
|
|
6/9/2015
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.02
|
5.95
|
595,800
|
|
|
6/8/2015
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.25
|
5.98
|
354,700
|
|
|
6/5/2015
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.02
|
5.87
|
478,900
|
|
|
6/4/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.49
|
5.98
|
495,500
|
|
|
6/3/2015
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.02
|
6.02
|
770,900
|
|
|
6/2/2015
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.50
|
5.91
|
608,720
|
|
|
6/1/2015
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.11
|
6.06
|
617,800
|
|
|
5/29/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
6.06
|
793,105
|
|
|
5/28/2015
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.00
|
16.50
|
16.02
|
6.06
|
954,200
|
|
|
5/27/2015
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.58
|
6.09
|
451,000
|
|
|
5/26/2015
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.01
|
6.06
|
615,300
|
|
|
5/25/2015
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.59
|
6.06
|
370,000
|
|
|
5/22/2015
|
-0.10 / -0.61%
|
16.70
|
16.70
|
15.90
|
16.40
|
16.45
|
6.02
|
565,600
|
|
|
5/21/2015
|
-0.40 / -2.37%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.20
|
6.06
|
439,025
|
|
|
5/20/2015
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.57
|
6.20
|
517,375
|
|
|
5/19/2015
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.42
|
6.09
|
720,705
|
|
|
5/18/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
15.90
|
16.80
|
16.28
|
6.17
|
569,400
|
|
|
5/15/2015
|
-0.10 / -0.59%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.11
|
6.20
|
201,700
|
|
|
5/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.94
|
6.24
|
269,000
|
|
|
5/13/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.00
|
17.00
|
16.29
|
6.24
|
547,300
|
|
|
5/12/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.98
|
6.24
|
392,905
|
|
|
5/11/2015
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.89
|
6.20
|
524,600
|
|
|
5/8/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.80
|
6.28
|
301,480
|
|
|
5/7/2015
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.14
|
6.20
|
534,700
|
|
|
5/6/2015
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.94
|
6.17
|
794,700
|
|
|