|
Closing price on 1/5/2010
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
53,000 |
| Split-adjusted Price |
19.07 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+1.50 / +6.33%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.20
|
19.07
|
53,000
|
|
|
1/4/2010
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.30
|
23.70
|
23.60
|
17.94
|
13,800
|
|
|
12/31/2009
|
+1.00 / +4.72%
|
22.10
|
22.20
|
21.30
|
22.20
|
21.95
|
16.80
|
60,000
|
|
|
12/30/2009
|
+1.50 / +7.61%
|
20.50
|
21.30
|
20.00
|
21.20
|
20.80
|
16.05
|
48,100
|
|
|
12/29/2009
|
-1.10 / -5.29%
|
20.80
|
21.30
|
19.70
|
19.70
|
20.50
|
14.91
|
30,300
|
|
|
12/28/2009
|
+0.70 / +3.48%
|
21.50
|
21.50
|
20.00
|
20.80
|
21.00
|
15.74
|
44,900
|
|
|
12/25/2009
|
+0.90 / +4.66%
|
19.50
|
20.20
|
18.90
|
20.20
|
18.90
|
15.29
|
38,000
|
|
|
12/24/2009
|
+0.80 / +4.32%
|
18.00
|
19.30
|
17.00
|
19.30
|
18.90
|
14.61
|
54,400
|
|
|
12/23/2009
|
+0.90 / +5.11%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.10
|
14.00
|
19,400
|
|
|
12/22/2009
|
-0.50 / -2.76%
|
19.30
|
19.30
|
17.60
|
17.60
|
18.50
|
13.32
|
25,000
|
|
|
12/21/2009
|
+1.10 / +6.47%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
13.70
|
13,700
|
|
|
12/18/2009
|
+1.00 / +6.25%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
12.87
|
23,000
|
|
|
12/17/2009
|
-0.80 / -4.76%
|
15.80
|
16.50
|
15.70
|
16.00
|
15.90
|
12.11
|
30,900
|
|
|
12/16/2009
|
-1.20 / -6.67%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
12.72
|
9,800
|
|
|
12/15/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
17.10
|
18.00
|
18.00
|
13.62
|
101,400
|
|
|
12/14/2009
|
+1.10 / +6.92%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.90
|
12.87
|
26,400
|
|
|
12/11/2009
|
-0.90 / -5.39%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.85
|
11.96
|
20,900
|
|
|
12/10/2009
|
-1.20 / -6.70%
|
17.00
|
17.80
|
16.70
|
16.70
|
16.90
|
12.64
|
38,400
|
|
|
12/9/2009
|
-1.10 / -5.79%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
13.55
|
22,000
|
|
|
12/8/2009
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.80
|
19.00
|
19.20
|
14.38
|
11,100
|
|
|
12/7/2009
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.80
|
15.14
|
16,000
|
|
|
12/4/2009
|
-0.20 / -0.98%
|
19.40
|
20.30
|
19.40
|
20.30
|
19.70
|
15.37
|
22,900
|
|
|
12/3/2009
|
0.00 / 0.00%
|
19.30
|
20.70
|
19.30
|
20.50
|
19.70
|
15.52
|
27,900
|
|
|
12/2/2009
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.70
|
15.52
|
12,700
|
|
|
12/1/2009
|
+1.20 / +5.77%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
16.65
|
44,100
|
|
|
11/30/2009
|
+1.30 / +6.67%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.60
|
15.74
|
45,100
|
|
|
11/27/2009
|
-1.00 / -5.00%
|
18.60
|
21.40
|
18.60
|
19.00
|
20.00
|
14.38
|
80,300
|
|
|
11/26/2009
|
-1.30 / -6.10%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
15.14
|
7,300
|
|
|
11/25/2009
|
-1.70 / -7.39%
|
24.30
|
24.40
|
21.30
|
21.30
|
21.50
|
16.12
|
48,000
|
|
|
11/24/2009
|
-0.70 / -2.95%
|
23.50
|
23.60
|
22.40
|
23.00
|
22.90
|
17.41
|
23,700
|
|
|