|
Closing price on 10/7/2009
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
29,300 |
| Split-adjusted Price |
16.65 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+1.10 / +5.26%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.65
|
29,300
|
|
|
10/6/2009
|
+1.60 / +8.29%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.60
|
15.82
|
87,100
|
|
|
10/5/2009
|
-1.30 / -6.31%
|
19.50
|
20.60
|
19.20
|
19.30
|
19.60
|
14.61
|
112,200
|
|
|
10/2/2009
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.59
|
24,900
|
|
|
10/1/2009
|
-0.80 / -3.72%
|
23.00
|
23.00
|
20.50
|
20.70
|
22.10
|
15.67
|
233,800
|
|
|
9/30/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.27
|
70,800
|
|
|
9/29/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.21
|
51,300
|
|
|
9/28/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.23
|
48,100
|
|
|
9/25/2009
|
+1.20 / +7.14%
|
16.30
|
18.00
|
16.20
|
18.00
|
16.90
|
13.62
|
108,100
|
|
|
9/24/2009
|
-0.70 / -4.00%
|
18.20
|
18.20
|
16.50
|
16.80
|
16.90
|
12.72
|
77,500
|
|
|
9/23/2009
|
+0.80 / +4.79%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.70
|
13.25
|
171,200
|
|
|
9/22/2009
|
+1.00 / +6.37%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.60
|
12.64
|
118,200
|
|
|
9/21/2009
|
+1.00 / +6.80%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.70
|
11.88
|
107,500
|
|
|
9/18/2009
|
+0.80 / +5.56%
|
14.00
|
15.30
|
14.00
|
15.20
|
14.30
|
11.50
|
71,700
|
|
|
9/17/2009
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
10.90
|
29,600
|
|
|
9/16/2009
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.30
|
10.82
|
24,900
|
|
|
9/15/2009
|
+0.20 / +1.36%
|
15.70
|
15.70
|
14.50
|
14.90
|
14.80
|
11.28
|
35,500
|
|
|
9/14/2009
|
+0.90 / +6.52%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
11.13
|
133,600
|
|
|
9/11/2009
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
10.67
|
64,300
|
|
|
9/10/2009
|
+0.50 / +3.85%
|
13.10
|
13.70
|
13.00
|
13.50
|
13.20
|
10.22
|
44,900
|
|
|
9/9/2009
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
9.84
|
21,700
|
|
|
9/8/2009
|
+0.20 / +1.59%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
9.69
|
22,700
|
|
|
9/7/2009
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.50
|
9.54
|
10,700
|
|
|
9/4/2009
|
+0.30 / +2.38%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.60
|
9.76
|
10,000
|
|
|
9/3/2009
|
-0.50 / -3.82%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.60
|
9.54
|
15,300
|
|
|
9/1/2009
|
-0.10 / -0.76%
|
14.00
|
14.00
|
12.80
|
13.10
|
13.20
|
9.92
|
13,700
|
|
|
8/31/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
9.99
|
36,400
|
|
|
8/28/2009
|
+0.70 / +5.74%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.10
|
9.76
|
51,600
|
|
|
8/27/2009
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
9.23
|
11,300
|
|
|
8/26/2009
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
9.16
|
8,700
|
|
|