|
Closing price on 11/25/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
76,800 |
| Split-adjusted Price |
12.00 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2010
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
76,800
|
|
|
11/24/2010
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.30
|
11.50
|
34,000
|
|
|
11/23/2010
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.50
|
11.40
|
8,700
|
|
|
11/22/2010
|
-0.80 / -6.72%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
129,500
|
|
|
11/19/2010
|
-0.70 / -5.65%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.85
|
11.70
|
11,700
|
|
|
11/18/2010
|
+0.70 / +5.98%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
12.40
|
20,500
|
|
|
11/17/2010
|
+0.20 / +1.74%
|
11.50
|
12.20
|
11.50
|
11.70
|
11.80
|
11.70
|
9,500
|
|
|
11/16/2010
|
-0.30 / -2.54%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.50
|
11.50
|
47,300
|
|
|
11/15/2010
|
-0.40 / -3.28%
|
12.90
|
12.90
|
11.50
|
11.80
|
12.30
|
11.80
|
37,800
|
|
|
11/12/2010
|
-0.30 / -2.44%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.60
|
12.00
|
73,400
|
|
|
11/11/2010
|
-0.90 / -6.82%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.60
|
12.30
|
23,900
|
|
|
11/10/2010
|
-0.40 / -2.94%
|
13.90
|
13.90
|
13.00
|
13.20
|
13.20
|
13.20
|
39,400
|
|
|
11/9/2010
|
-4.40 / -24.44%
|
14.60
|
14.60
|
13.40
|
13.60
|
13.90
|
13.60
|
79,400
|
|
|
11/8/2010
|
-0.10 / -0.55%
|
18.00
|
18.80
|
17.80
|
18.00
|
18.10
|
13.62
|
135,600
|
|
|
11/5/2010
|
+1.00 / +5.85%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.03
|
13.70
|
117,400
|
|
|
11/4/2010
|
+1.10 / +6.88%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.00
|
12.94
|
112,600
|
|
|
11/3/2010
|
+0.90 / +5.96%
|
15.90
|
16.00
|
15.60
|
16.00
|
16.00
|
12.11
|
146,100
|
|
|
11/2/2010
|
-0.60 / -3.82%
|
15.90
|
15.90
|
14.80
|
15.10
|
15.00
|
11.43
|
24,600
|
|
|
11/1/2010
|
-0.10 / -0.63%
|
16.80
|
16.90
|
15.30
|
15.70
|
15.90
|
11.88
|
18,300
|
|
|
10/29/2010
|
+0.50 / +3.23%
|
15.90
|
16.20
|
15.60
|
16.00
|
16.10
|
12.11
|
54,600
|
|
|
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
|
|
|