|
Closing price on 6/20/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
1,100 |
| Split-adjusted Price |
2.71 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2012
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.71
|
1,100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.60
|
2.65
|
12,300
|
|
|
6/18/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.60
|
2.65
|
2,500
|
|
|
6/15/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.60
|
2.65
|
10,900
|
|
|
6/14/2012
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.68
|
2,900
|
|
|
6/13/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.80
|
2.71
|
16,100
|
|
|
6/12/2012
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.80
|
2.71
|
13,700
|
|
|
6/11/2012
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.77
|
6,000
|
|
|
6/8/2012
|
-0.10 / -1.12%
|
9.00
|
9.30
|
8.50
|
8.80
|
8.80
|
2.71
|
22,200
|
|
|
6/7/2012
|
+0.60 / +7.23%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.90
|
2.74
|
38,500
|
|
|
6/6/2012
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.56
|
15,900
|
|
|
6/5/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.60
|
8.20
|
8.20
|
2.53
|
13,500
|
|
|
6/4/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
2.53
|
37,300
|
|
|
6/1/2012
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.65
|
1,300
|
|
|
5/31/2012
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
2.62
|
34,100
|
|
|
5/30/2012
|
-0.30 / -3.26%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.90
|
2.74
|
1,800
|
|
|
5/29/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.40
|
9.20
|
9.20
|
2.84
|
7,200
|
|
|
5/28/2012
|
+0.40 / +4.60%
|
9.20
|
9.30
|
8.80
|
9.10
|
9.10
|
2.80
|
13,800
|
|
|
5/25/2012
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.68
|
17,100
|
|
|
5/24/2012
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
2.59
|
43,100
|
|
|
5/23/2012
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.71
|
46,400
|
|
|
5/22/2012
|
-0.20 / -2.13%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.20
|
2.84
|
32,800
|
|
|
5/21/2012
|
+0.60 / +6.82%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.40
|
2.90
|
8,900
|
|
|
5/18/2012
|
-0.60 / -6.38%
|
9.00
|
9.40
|
8.80
|
8.80
|
8.80
|
2.71
|
66,000
|
|
|
5/17/2012
|
-0.80 / -7.84%
|
10.50
|
10.50
|
9.40
|
9.40
|
9.40
|
2.90
|
34,900
|
|
|
5/16/2012
|
-0.10 / -0.97%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
3.14
|
73,100
|
|
|
5/15/2012
|
-0.70 / -6.36%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
3.17
|
34,600
|
|
|
5/14/2012
|
-0.80 / -6.78%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.39
|
69,500
|
|
|
5/11/2012
|
-0.80 / -6.35%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
3.64
|
88,400
|
|
|
5/10/2012
|
+0.10 / +0.80%
|
13.00
|
13.10
|
12.00
|
12.60
|
12.60
|
3.88
|
51,300
|
|
|