|
Closing price on 5/8/2017
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
135,700 |
| Split-adjusted Price |
10.20 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.11
|
10.20
|
135,700
|
|
|
5/5/2017
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.01
|
10.20
|
108,300
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.90
|
10.00
|
10.08
|
10.00
|
104,600
|
|
|
5/3/2017
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.30
|
10.00
|
105,883
|
|
|
4/28/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.40
|
10.30
|
127,600
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
134,200
|
|
|
4/26/2017
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
140,400
|
|
|
4/25/2017
|
+0.90 / +9.57%
|
8.50
|
10.30
|
8.50
|
10.30
|
9.19
|
10.30
|
10,100
|
|
|
4/24/2017
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3,807
|
|
|
4/21/2017
|
-1.10 / -9.57%
|
11.80
|
11.80
|
10.40
|
10.40
|
10.60
|
10.40
|
1,543
|
|
|
4/20/2017
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
12.50
|
200
|
|
|
4/18/2017
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.10
|
12.50
|
12.49
|
12.50
|
8,094
|
|
|
4/17/2017
|
-0.40 / -2.96%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.09
|
13.10
|
80,200
|
|
|
4/14/2017
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.80
|
13.50
|
108,700
|
|
|
4/13/2017
|
+0.80 / +6.15%
|
13.00
|
14.30
|
13.00
|
13.80
|
13.52
|
13.80
|
103,200
|
|
|
4/12/2017
|
+1.00 / +8.33%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.60
|
13.00
|
90,100
|
|
|
4/11/2017
|
-1.00 / -7.69%
|
13.10
|
13.10
|
11.90
|
12.00
|
13.00
|
12.00
|
111,900
|
|
|
4/10/2017
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.80
|
13.00
|
13.60
|
13.00
|
121,600
|
|
|
4/7/2017
|
-0.10 / -0.73%
|
13.80
|
13.80
|
12.60
|
13.60
|
13.25
|
13.60
|
114,100
|
|
|
4/5/2017
|
-0.80 / -5.52%
|
14.40
|
14.40
|
13.70
|
13.70
|
14.04
|
13.70
|
143,200
|
|
|
4/4/2017
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.37
|
14.50
|
147,349
|
|
|
4/3/2017
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.00
|
14.70
|
14.56
|
14.70
|
145,100
|
|
|
3/31/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.46
|
14.70
|
152,700
|
|
|
3/30/2017
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.77
|
14.80
|
137,400
|
|
|
3/29/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.00
|
14.80
|
15.00
|
134,400
|
|
|
3/28/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.10
|
14.89
|
15.10
|
138,835
|
|
|
3/27/2017
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.00
|
15.10
|
146,200
|
|
|
3/24/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.40
|
15.30
|
160,700
|
|
|
3/23/2017
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.22
|
15.40
|
142,740
|
|
|