|
Closing price on 1/5/2015
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
451,700 |
| Split-adjusted Price |
6.31 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.40 / +2.38%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
6.31
|
451,700
|
|
|
12/31/2014
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.10
|
16.80
|
16.80
|
6.17
|
480,400
|
|
|
12/30/2014
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
5.61
|
140,873
|
|
|
12/29/2014
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
5.80
|
132,000
|
|
|
12/26/2014
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.00
|
15.40
|
15.40
|
5.65
|
191,800
|
|
|
12/25/2014
|
+0.30 / +1.97%
|
15.20
|
15.50
|
13.90
|
15.50
|
15.50
|
5.69
|
261,900
|
|
|
12/24/2014
|
+0.10 / +0.66%
|
15.70
|
15.90
|
15.00
|
15.20
|
15.20
|
5.58
|
113,000
|
|
|
12/23/2014
|
+1.20 / +8.63%
|
13.10
|
15.10
|
12.90
|
15.10
|
15.10
|
5.54
|
173,800
|
|
|
12/22/2014
|
+1.10 / +8.59%
|
14.00
|
14.00
|
13.00
|
13.90
|
13.90
|
5.10
|
87,507
|
|
|
12/19/2014
|
+1.10 / +9.40%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
4.70
|
91,962
|
|
|
12/18/2014
|
+1.00 / +9.35%
|
11.00
|
11.70
|
10.70
|
11.70
|
11.70
|
4.29
|
124,831
|
|
|
12/17/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
3.93
|
27,200
|
|
|
12/16/2014
|
+0.20 / +1.90%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
3.93
|
1,200
|
|
|
12/15/2014
|
-1.00 / -8.70%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.85
|
300
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.22
|
0
|
|
|
12/11/2014
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.22
|
100
|
|
|
12/10/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.89
|
600
|
|
|
12/9/2014
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.56
|
400
|
|
|
12/8/2014
|
+0.80 / +7.34%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.93
|
100
|
|
|
12/5/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.66
|
100
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.90
|
3.66
|
3,900
|
|
|
12/3/2014
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.66
|
700
|
|
|
12/2/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.53
|
0
|
|
|
12/1/2014
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.53
|
100
|
|
|
11/28/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.83
|
0
|
|
|
11/27/2014
|
+0.20 / +1.79%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.40
|
3.83
|
400
|
|
|
11/26/2014
|
+0.70 / +6.67%
|
9.50
|
11.20
|
9.50
|
11.20
|
11.20
|
3.76
|
500
|
|
|
11/25/2014
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.53
|
100
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
3.69
|
900
|
|
|
11/21/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.69
|
500
|
|
|