Closing price on 7/20/2012
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.00 |
Volume |
14,200 |
Split-adjusted Price |
2.56 |
|
|
VE9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2012
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.30
|
2.56
|
14,200
|
|
7/19/2012
|
+0.30 / +3.61%
|
8.40
|
8.60
|
7.80
|
8.60
|
8.60
|
2.65
|
26,000
|
|
7/18/2012
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.30
|
2.56
|
7,800
|
|
7/17/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.40
|
2.59
|
8,600
|
|
7/16/2012
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.56
|
900
|
|
7/13/2012
|
+0.20 / +2.50%
|
8.00
|
8.40
|
7.60
|
8.20
|
8.20
|
2.53
|
32,100
|
|
7/12/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
2.47
|
5,200
|
|
7/11/2012
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.43
|
3,000
|
|
7/10/2012
|
+0.20 / +2.56%
|
8.10
|
8.30
|
7.90
|
8.00
|
8.00
|
2.47
|
1,000
|
|
7/9/2012
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.60
|
7.80
|
7.80
|
2.40
|
1,700
|
|
7/6/2012
|
+0.10 / +1.25%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
2.50
|
9,300
|
|
7/5/2012
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
8.00
|
2.47
|
20,600
|
|
7/4/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.80
|
2.40
|
27,600
|
|
7/3/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.30
|
7.80
|
7.80
|
2.40
|
21,100
|
|
7/2/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.34
|
13,100
|
|
6/29/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
2.34
|
52,300
|
|
6/28/2012
|
-0.10 / -1.30%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.60
|
2.34
|
59,500
|
|
6/27/2012
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.10
|
7.70
|
7.70
|
2.37
|
37,500
|
|
6/26/2012
|
-0.50 / -6.17%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.60
|
2.34
|
34,600
|
|
6/25/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
2.50
|
13,200
|
|
6/22/2012
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.00
|
8.30
|
8.30
|
2.56
|
9,800
|
|
6/21/2012
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.65
|
2,800
|
|
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
|
|
|