|
Closing price on 3/13/2017
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
137,000 |
| Split-adjusted Price |
15.10 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2017
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.14
|
15.10
|
137,000
|
|
|
3/10/2017
|
+0.40 / +2.70%
|
15.10
|
15.50
|
14.90
|
15.20
|
15.22
|
15.20
|
190,076
|
|
|
3/9/2017
|
+0.10 / +0.68%
|
14.90
|
16.00
|
14.80
|
14.80
|
15.42
|
14.80
|
252,874
|
|
|
3/8/2017
|
+1.30 / +9.70%
|
13.40
|
14.70
|
13.20
|
14.70
|
13.40
|
14.70
|
201,300
|
|
|
3/7/2017
|
-0.50 / -3.60%
|
14.00
|
14.30
|
13.40
|
13.40
|
13.75
|
13.40
|
183,709
|
|
|
3/6/2017
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.50
|
13.90
|
161,178
|
|
|
3/3/2017
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.10
|
14.50
|
14.45
|
14.50
|
150,400
|
|
|
3/2/2017
|
-0.30 / -1.99%
|
15.30
|
15.40
|
14.70
|
14.80
|
15.00
|
14.80
|
135,100
|
|
|
3/1/2017
|
-0.60 / -3.82%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.41
|
15.10
|
130,900
|
|
|
2/28/2017
|
-0.30 / -1.88%
|
16.00
|
16.50
|
15.40
|
15.70
|
15.70
|
15.70
|
134,400
|
|
|
2/27/2017
|
+0.90 / +5.96%
|
15.00
|
16.50
|
15.00
|
16.00
|
15.61
|
16.00
|
146,798
|
|
|
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
|
|
|