|
Closing price on 11/30/2009
|
|
| Open |
19.50 |
| High |
20.80 |
| Low |
19.50 |
| Volume |
45,100 |
| Split-adjusted Price |
15.74 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2009
|
-1.50 / -5.95%
|
25.10
|
25.20
|
23.60
|
23.70
|
24.00
|
17.94
|
13,800
|
|
|
11/20/2009
|
-0.90 / -3.52%
|
25.60
|
26.00
|
24.70
|
24.70
|
25.40
|
18.70
|
30,600
|
|
|
11/19/2009
|
+1.10 / +4.49%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.40
|
19.38
|
45,000
|
|
|
11/18/2009
|
+0.70 / +2.94%
|
24.00
|
24.80
|
23.00
|
24.50
|
24.00
|
18.54
|
27,700
|
|
|
11/17/2009
|
-1.00 / -4.03%
|
25.40
|
26.00
|
23.50
|
23.80
|
23.90
|
18.01
|
40,800
|
|
|
11/16/2009
|
-0.10 / -0.40%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.70
|
18.77
|
19,600
|
|
|
11/13/2009
|
0.00 / 0.00%
|
24.10
|
25.30
|
24.10
|
24.80
|
24.58
|
18.77
|
21,100
|
|
|
11/12/2009
|
-0.20 / -0.80%
|
25.70
|
26.00
|
24.80
|
24.80
|
25.50
|
18.77
|
31,600
|
|
|
11/11/2009
|
+0.70 / +2.88%
|
24.50
|
25.20
|
23.80
|
25.00
|
24.50
|
18.92
|
36,400
|
|
|
11/10/2009
|
-0.60 / -2.41%
|
26.00
|
26.00
|
23.60
|
24.30
|
24.20
|
18.39
|
53,100
|
|
|
11/9/2009
|
-1.80 / -6.74%
|
26.80
|
26.80
|
24.90
|
24.90
|
25.30
|
18.85
|
26,300
|
|
|
11/6/2009
|
+1.70 / +6.77%
|
26.80
|
26.80
|
26.00
|
26.80
|
26.60
|
20.29
|
72,700
|
|
|
11/5/2009
|
+1.30 / +5.46%
|
25.00
|
25.10
|
24.30
|
25.10
|
25.10
|
19.00
|
31,100
|
|
|
11/4/2009
|
+1.20 / +5.31%
|
21.20
|
24.20
|
21.20
|
23.80
|
23.50
|
18.01
|
52,400
|
|
|
11/3/2009
|
-1.40 / -5.83%
|
23.50
|
24.00
|
22.60
|
22.60
|
22.70
|
17.11
|
66,500
|
|
|
11/2/2009
|
-1.70 / -6.61%
|
24.00
|
25.70
|
24.00
|
24.00
|
24.20
|
18.17
|
60,400
|
|
|
10/30/2009
|
+1.70 / +7.08%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.35
|
19.45
|
62,900
|
|
|
10/29/2009
|
-2.10 / -8.05%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.10
|
18.17
|
21,600
|
|
|
10/28/2009
|
-1.50 / -5.43%
|
25.70
|
27.00
|
25.70
|
26.10
|
25.80
|
19.76
|
160,000
|
|
|
10/27/2009
|
-2.00 / -6.76%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
20.89
|
4,300
|
|
|
10/26/2009
|
-2.20 / -6.92%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
22.40
|
44,800
|
|
|
10/23/2009
|
-1.90 / -5.67%
|
33.90
|
33.90
|
31.60
|
31.60
|
33.90
|
23.92
|
62,400
|
|
|
10/22/2009
|
-1.80 / -5.10%
|
35.10
|
37.00
|
32.80
|
33.50
|
33.90
|
25.36
|
121,100
|
|
|
10/21/2009
|
+2.00 / +6.01%
|
34.00
|
35.30
|
33.00
|
35.30
|
35.10
|
26.72
|
84,200
|
|
|
10/20/2009
|
+1.40 / +4.39%
|
32.00
|
33.90
|
32.00
|
33.30
|
33.00
|
25.20
|
236,100
|
|
|