|
Closing price on 7/28/2015
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
432,900 |
| Split-adjusted Price |
6.06 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.80
|
6.06
|
432,900
|
|
|
7/27/2015
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
6.17
|
509,000
|
|
|
7/24/2015
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.56
|
6.13
|
352,100
|
|
|
7/23/2015
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.85
|
6.06
|
403,500
|
|
|
7/22/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.68
|
6.17
|
283,900
|
|
|
7/21/2015
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.48
|
6.13
|
570,500
|
|
|
7/20/2015
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.51
|
6.02
|
274,400
|
|
|
7/17/2015
|
-0.10 / -0.59%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.44
|
6.17
|
327,800
|
|
|
7/16/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.74
|
6.20
|
479,346
|
|
|
7/15/2015
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.90
|
6.20
|
482,554
|
|
|
7/14/2015
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.64
|
6.17
|
352,400
|
|
|
7/13/2015
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.51
|
6.24
|
562,500
|
|
|
7/10/2015
|
+0.50 / +3.05%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.93
|
6.20
|
355,100
|
|
|
7/9/2015
|
-1.00 / -5.75%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.69
|
6.02
|
639,800
|
|
|
7/8/2015
|
0.00 / 0.00%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.80
|
6.39
|
572,721
|
|
|
7/7/2015
|
-0.30 / -1.69%
|
17.00
|
17.60
|
16.50
|
17.40
|
16.51
|
6.39
|
651,900
|
|
|
7/6/2015
|
0.00 / 0.00%
|
17.70
|
19.40
|
17.00
|
17.70
|
17.06
|
6.50
|
403,800
|
|
|
7/3/2015
|
+1.40 / +8.59%
|
15.90
|
17.90
|
15.90
|
17.70
|
16.56
|
6.50
|
414,481
|
|
|
7/2/2015
|
-0.10 / -0.61%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.00
|
5.98
|
415,000
|
|
|
7/1/2015
|
+0.10 / +0.61%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.17
|
6.02
|
611,009
|
|
|
6/30/2015
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.90
|
16.30
|
15.93
|
5.98
|
489,100
|
|
|
6/29/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.30
|
5.91
|
637,300
|
|
|
6/26/2015
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.03
|
5.95
|
566,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.18
|
5.98
|
661,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.30
|
15.90
|
5.98
|
649,100
|
|
|
6/23/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.36
|
5.98
|
470,000
|
|
|
6/22/2015
|
+0.10 / +0.61%
|
16.00
|
16.40
|
15.80
|
16.40
|
15.96
|
6.02
|
509,800
|
|
|
6/19/2015
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.32
|
5.98
|
609,600
|
|
|
6/18/2015
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.11
|
5.87
|
322,100
|
|
|
6/17/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.18
|
5.98
|
471,300
|
|
|