|
Closing price on 8/21/2015
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
457,100 |
| Split-adjusted Price |
7.39 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.80
|
15.10
|
15.05
|
7.39
|
457,100
|
|
|
8/20/2015
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.29
|
7.58
|
752,729
|
|
|
8/19/2015
|
+0.80 / +5.52%
|
15.00
|
15.90
|
14.90
|
15.30
|
15.07
|
7.49
|
1,073,100
|
|
|
8/18/2015
|
+1.30 / +9.85%
|
14.00
|
14.50
|
13.40
|
14.50
|
14.46
|
7.09
|
973,440
|
|
|
8/17/2015
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.46
|
529,569
|
|
|
8/14/2015
|
-0.80 / -4.76%
|
15.20
|
17.20
|
15.20
|
16.00
|
17.12
|
5.87
|
717,962
|
|
|
8/13/2015
|
-1.60 / -8.70%
|
18.00
|
18.90
|
16.60
|
16.80
|
17.34
|
6.17
|
192,131
|
|
|
8/12/2015
|
-1.80 / -8.91%
|
20.00
|
20.00
|
18.30
|
18.40
|
19.94
|
6.75
|
361,800
|
|
|
8/11/2015
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.60
|
7.41
|
783,870
|
|
|
8/10/2015
|
0.00 / 0.00%
|
20.60
|
22.50
|
20.60
|
20.60
|
20.76
|
7.56
|
452,549
|
|
|
8/7/2015
|
+1.80 / +9.57%
|
19.10
|
20.60
|
19.10
|
20.60
|
19.69
|
7.56
|
454,933
|
|
|
8/6/2015
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.31
|
6.90
|
340,051
|
|
|
8/5/2015
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.60
|
18.20
|
17.78
|
6.68
|
506,200
|
|
|
8/4/2015
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.00
|
6.53
|
274,300
|
|
|
8/3/2015
|
+0.30 / +1.80%
|
16.70
|
18.30
|
16.70
|
17.00
|
16.99
|
6.24
|
335,573
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.46
|
6.13
|
354,000
|
|
|
7/30/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.65
|
6.13
|
548,900
|
|
|
7/29/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.35
|
6.13
|
342,800
|
|
|
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
|
|
|