|
Closing price on 2/24/2017
|
|
| Open |
14.00 |
| High |
15.40 |
| Low |
13.90 |
| Volume |
141,900 |
| Split-adjusted Price |
15.10 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2017
|
+1.10 / +7.86%
|
14.00
|
15.40
|
13.90
|
15.10
|
14.87
|
15.10
|
141,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.87
|
14.00
|
124,800
|
|
|
2/22/2017
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
125,400
|
|
|
2/21/2017
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.16
|
14.20
|
116,400
|
|
|
2/20/2017
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.01
|
14.10
|
106,600
|
|
|
2/17/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.08
|
14.20
|
122,700
|
|
|
2/16/2017
|
+0.20 / +1.43%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.04
|
14.20
|
106,400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.60
|
14.00
|
13.86
|
14.00
|
93,900
|
|
|
2/14/2017
|
-0.30 / -2.10%
|
14.10
|
14.50
|
13.80
|
14.00
|
14.14
|
14.00
|
166,000
|
|
|
2/13/2017
|
+0.90 / +6.72%
|
13.20
|
14.50
|
12.80
|
14.30
|
13.41
|
14.30
|
260,909
|
|
|
2/10/2017
|
-0.20 / -1.47%
|
13.50
|
14.00
|
13.10
|
13.40
|
13.52
|
13.40
|
311,900
|
|
|
2/9/2017
|
-0.20 / -1.45%
|
13.90
|
14.50
|
13.60
|
13.60
|
13.95
|
13.60
|
149,700
|
|
|
2/8/2017
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.60
|
13.80
|
13.84
|
13.80
|
158,200
|
|
|
2/7/2017
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.70
|
13.90
|
13.91
|
13.90
|
130,500
|
|
|
2/6/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.40
|
14.00
|
13.60
|
14.00
|
113,800
|
|
|
2/3/2017
|
+0.50 / +3.70%
|
13.90
|
14.50
|
13.30
|
14.00
|
13.77
|
14.00
|
123,744
|
|
|
2/2/2017
|
+1.20 / +9.76%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.33
|
13.50
|
108,600
|
|
|
1/25/2017
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.10
|
12.30
|
11.69
|
12.30
|
105,600
|
|
|
1/24/2017
|
+0.30 / +2.75%
|
10.90
|
11.20
|
9.90
|
11.20
|
10.48
|
11.20
|
137,100
|
|
|
1/23/2017
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.70
|
10.90
|
10.96
|
10.90
|
103,300
|
|
|
1/20/2017
|
-0.40 / -3.39%
|
11.80
|
12.00
|
11.30
|
11.40
|
11.62
|
11.40
|
187,907
|
|
|
1/19/2017
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
11.80
|
121,900
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.70
|
12.00
|
12.05
|
12.00
|
164,800
|
|
|
1/17/2017
|
+0.60 / +5.26%
|
11.40
|
12.40
|
11.40
|
12.00
|
11.73
|
12.00
|
134,490
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.23
|
11.40
|
148,612
|
|
|
1/13/2017
|
-0.10 / -0.87%
|
11.60
|
11.60
|
10.80
|
11.40
|
11.50
|
11.40
|
181,500
|
|
|
1/12/2017
|
+0.60 / +5.50%
|
10.80
|
11.70
|
10.00
|
11.50
|
10.81
|
11.50
|
177,429
|
|
|
1/11/2017
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.91
|
10.90
|
143,600
|
|
|
1/10/2017
|
+0.90 / +8.91%
|
10.10
|
11.10
|
10.00
|
11.00
|
10.66
|
11.00
|
271,297
|
|
|
1/9/2017
|
+0.90 / +9.78%
|
9.20
|
10.10
|
8.60
|
10.10
|
9.35
|
10.10
|
186,500
|
|
|