|
Closing price on 2/3/2015
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
551,010 |
| Split-adjusted Price |
6.24 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
6.24
|
551,010
|
|
|
2/2/2015
|
-0.90 / -5.03%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.00
|
6.24
|
493,700
|
|
|
1/30/2015
|
+0.90 / +5.29%
|
17.20
|
17.90
|
17.00
|
17.90
|
17.90
|
6.57
|
488,500
|
|
|
1/29/2015
|
+1.00 / +6.25%
|
16.70
|
17.40
|
16.70
|
17.00
|
17.00
|
6.24
|
512,300
|
|
|
1/28/2015
|
-1.70 / -9.60%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.00
|
5.87
|
829,600
|
|
|
1/27/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.70
|
6.50
|
616,400
|
|
|
1/26/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.90
|
6.57
|
368,420
|
|
|
1/23/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
6.57
|
618,046
|
|
|
1/22/2015
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
6.57
|
605,000
|
|
|
1/21/2015
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
6.35
|
518,800
|
|
|
1/20/2015
|
-1.20 / -6.59%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.00
|
6.24
|
504,900
|
|
|
1/19/2015
|
+0.40 / +2.25%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
6.68
|
906,400
|
|
|
1/16/2015
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.00
|
17.80
|
17.80
|
6.53
|
568,600
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
6.50
|
423,400
|
|
|
1/14/2015
|
+0.10 / +0.57%
|
18.00
|
18.00
|
16.90
|
17.70
|
17.70
|
6.50
|
426,280
|
|
|
1/13/2015
|
+0.10 / +0.57%
|
17.00
|
17.60
|
16.30
|
17.60
|
17.60
|
6.46
|
710,600
|
|
|
1/12/2015
|
+0.10 / +0.57%
|
17.40
|
18.90
|
17.40
|
17.50
|
17.50
|
6.42
|
555,300
|
|
|
1/9/2015
|
-0.10 / -0.57%
|
16.50
|
17.40
|
16.40
|
17.40
|
17.40
|
6.39
|
360,200
|
|
|
1/8/2015
|
+0.60 / +3.55%
|
18.50
|
18.50
|
16.00
|
17.50
|
17.50
|
6.42
|
584,900
|
|
|
1/7/2015
|
-0.30 / -1.74%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.90
|
6.20
|
380,507
|
|
|
1/6/2015
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
6.31
|
410,717
|
|
|
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
|
|
|