|
Closing price on 12/16/2016
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
151,767 |
| Split-adjusted Price |
7.60 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.50
|
7.60
|
151,767
|
|
|
12/15/2016
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.26
|
7.30
|
142,600
|
|
|
12/14/2016
|
-0.20 / -2.70%
|
7.30
|
7.70
|
7.20
|
7.20
|
7.39
|
7.20
|
152,500
|
|
|
12/13/2016
|
+0.30 / +4.23%
|
7.10
|
7.70
|
6.70
|
7.40
|
7.09
|
7.40
|
145,202
|
|
|
12/12/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.97
|
7.10
|
87,900
|
|
|
12/9/2016
|
-0.10 / -1.39%
|
7.20
|
7.40
|
6.90
|
7.10
|
7.08
|
7.10
|
91,700
|
|
|
12/8/2016
|
+0.20 / +2.86%
|
7.10
|
7.70
|
7.10
|
7.20
|
7.26
|
7.20
|
96,000
|
|
|
12/7/2016
|
+0.40 / +6.06%
|
6.70
|
7.20
|
6.70
|
7.00
|
6.97
|
7.00
|
77,898
|
|
|
12/6/2016
|
+0.30 / +4.76%
|
6.40
|
6.90
|
6.40
|
6.60
|
6.70
|
6.60
|
68,300
|
|
|
12/5/2016
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.41
|
6.30
|
23,500
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
20,700
|
|
|
12/1/2016
|
-0.10 / -1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.41
|
6.40
|
22,900
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
6.50
|
24,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.55
|
6.50
|
27,500
|
|
|
11/28/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.60
|
6.50
|
30,500
|
|
|
11/25/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
26,200
|
|
|
11/24/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
27,000
|
|
|
11/23/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
31,000
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
31,500
|
|
|
11/21/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
27,810
|
|
|
11/18/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.65
|
6.70
|
30,500
|
|
|
11/17/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.80
|
6.70
|
31,428
|
|
|
11/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.66
|
6.80
|
31,639
|
|
|
11/15/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
29,601
|
|
|
11/14/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
31,100
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
30,800
|
|
|
11/10/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
40,700
|
|
|
11/9/2016
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.76
|
6.70
|
27,100
|
|
|
11/8/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
6.80
|
30,300
|
|
|
11/7/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.81
|
6.80
|
36,700
|
|
|