|
Closing price on 10/28/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
16,400 |
| Split-adjusted Price |
11.73 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.50 / -3.13%
|
16.30
|
16.30
|
15.50
|
15.50
|
16.10
|
11.73
|
16,400
|
|
|
10/27/2010
|
+0.10 / +0.63%
|
16.80
|
16.80
|
15.80
|
16.00
|
16.20
|
12.11
|
38,200
|
|
|
10/26/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.03
|
39,800
|
|
|
10/25/2010
|
-0.70 / -4.40%
|
15.20
|
15.50
|
14.80
|
15.20
|
14.90
|
11.50
|
54,300
|
|
|
10/22/2010
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.70
|
15.90
|
16.15
|
12.03
|
25,600
|
|
|
10/21/2010
|
-0.50 / -2.91%
|
18.10
|
18.10
|
16.40
|
16.70
|
16.80
|
12.64
|
13,800
|
|
|
10/20/2010
|
-1.10 / -6.01%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
13.02
|
32,200
|
|
|
10/19/2010
|
-0.40 / -2.14%
|
19.50
|
19.50
|
18.00
|
18.30
|
18.40
|
13.85
|
16,700
|
|
|
10/18/2010
|
-0.70 / -3.61%
|
19.40
|
19.50
|
18.70
|
18.70
|
19.20
|
14.15
|
8,400
|
|
|
10/15/2010
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.48
|
14.68
|
7,800
|
|
|
10/14/2010
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
19.70
|
20.10
|
14.91
|
13,300
|
|
|
10/13/2010
|
-0.30 / -1.50%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
14.91
|
10,500
|
|
|
10/12/2010
|
+0.20 / +1.01%
|
21.50
|
21.80
|
19.80
|
20.00
|
20.80
|
15.14
|
33,300
|
|
|
10/11/2010
|
-0.60 / -2.94%
|
21.70
|
21.70
|
19.40
|
19.80
|
20.50
|
14.99
|
31,200
|
|
|
10/8/2010
|
0.00 / 0.00%
|
19.70
|
21.00
|
19.70
|
20.30
|
21.00
|
15.37
|
12,400
|
|
|
10/7/2010
|
-0.40 / -1.93%
|
21.70
|
21.70
|
20.30
|
20.30
|
21.00
|
15.37
|
32,000
|
|
|
10/6/2010
|
+0.90 / +4.55%
|
20.50
|
20.70
|
19.50
|
20.70
|
20.30
|
15.67
|
50,900
|
|
|
10/5/2010
|
+0.50 / +2.59%
|
19.00
|
19.80
|
18.20
|
19.80
|
19.40
|
14.99
|
33,000
|
|
|
10/4/2010
|
-1.40 / -6.76%
|
21.40
|
21.40
|
19.30
|
19.30
|
19.40
|
14.61
|
42,200
|
|
|
10/1/2010
|
-0.70 / -3.30%
|
21.20
|
21.20
|
20.30
|
20.50
|
21.00
|
15.52
|
16,300
|
|
|
9/30/2010
|
-0.30 / -1.40%
|
20.50
|
21.40
|
20.50
|
21.20
|
21.00
|
16.05
|
19,800
|
|
|
9/29/2010
|
-0.80 / -3.59%
|
22.80
|
22.80
|
21.30
|
21.50
|
21.90
|
16.27
|
54,500
|
|
|
9/28/2010
|
+0.10 / +0.45%
|
22.80
|
23.10
|
22.00
|
22.30
|
22.70
|
16.88
|
25,700
|
|
|
9/27/2010
|
-0.20 / -0.89%
|
22.80
|
22.90
|
22.10
|
22.20
|
22.50
|
16.80
|
38,000
|
|
|
9/24/2010
|
-0.20 / -0.90%
|
23.00
|
23.00
|
21.90
|
22.10
|
22.00
|
16.73
|
50,700
|
|
|
9/23/2010
|
-0.90 / -3.88%
|
23.20
|
23.20
|
21.70
|
22.30
|
22.00
|
16.88
|
23,300
|
|
|
9/22/2010
|
+0.60 / +2.65%
|
23.00
|
23.90
|
22.80
|
23.20
|
23.20
|
17.56
|
50,900
|
|
|
9/21/2010
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.20
|
22.60
|
22.80
|
17.11
|
58,300
|
|
|
9/20/2010
|
+0.70 / +3.20%
|
23.30
|
23.40
|
22.60
|
22.60
|
23.30
|
17.11
|
147,500
|
|
|
9/17/2010
|
+1.20 / +5.77%
|
21.80
|
22.00
|
21.20
|
22.00
|
21.75
|
16.65
|
34,400
|
|
|