|
Closing price on 2/3/2010
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
16,700 |
| Split-adjusted Price |
14.46 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2010
|
+0.30 / +1.60%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
14.46
|
16,700
|
|
|
2/2/2010
|
-0.90 / -4.57%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
14.23
|
5,300
|
|
|
2/1/2010
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
19.70
|
19.60
|
14.91
|
2,100
|
|
|
1/29/2010
|
+0.60 / +3.17%
|
18.90
|
20.00
|
18.90
|
19.50
|
18.90
|
14.76
|
14,000
|
|
|
1/28/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.90
|
14.31
|
5,000
|
|
|
1/27/2010
|
-1.30 / -6.40%
|
21.50
|
21.50
|
19.00
|
19.00
|
19.70
|
14.38
|
10,800
|
|
|
1/26/2010
|
+1.20 / +6.28%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
15.37
|
26,100
|
|
|
1/25/2010
|
+1.00 / +5.52%
|
18.90
|
19.10
|
18.50
|
19.10
|
19.00
|
14.46
|
3,000
|
|
|
1/22/2010
|
+0.10 / +0.54%
|
18.30
|
19.00
|
17.30
|
18.50
|
18.40
|
14.00
|
8,500
|
|
|
1/21/2010
|
-0.60 / -3.16%
|
18.30
|
19.00
|
18.20
|
18.40
|
18.40
|
13.93
|
30,800
|
|
|
1/20/2010
|
-1.50 / -7.32%
|
20.50
|
20.50
|
18.80
|
19.00
|
19.50
|
14.38
|
21,900
|
|
|
1/19/2010
|
+0.80 / +4.06%
|
20.00
|
20.50
|
19.00
|
20.50
|
20.20
|
15.52
|
21,700
|
|
|
1/18/2010
|
-1.40 / -6.64%
|
21.10
|
21.40
|
19.70
|
19.70
|
19.80
|
14.91
|
27,000
|
|
|
1/15/2010
|
-0.90 / -4.17%
|
21.90
|
22.00
|
20.50
|
20.70
|
21.50
|
15.67
|
15,000
|
|
|
1/14/2010
|
-0.40 / -1.82%
|
21.50
|
21.60
|
21.00
|
21.60
|
21.50
|
16.35
|
25,200
|
|
|
1/13/2010
|
+1.00 / +4.76%
|
21.10
|
22.00
|
19.70
|
22.00
|
20.20
|
16.65
|
51,600
|
|
|
1/12/2010
|
-1.40 / -6.25%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.10
|
15.90
|
27,700
|
|
|
1/11/2010
|
-1.60 / -6.67%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.50
|
16.95
|
33,700
|
|
|
1/8/2010
|
+1.20 / +5.26%
|
22.60
|
24.80
|
22.60
|
24.00
|
23.20
|
18.17
|
34,200
|
|
|
1/7/2010
|
-0.90 / -3.80%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.20
|
17.26
|
56,200
|
|
|
1/6/2010
|
-1.50 / -5.95%
|
24.10
|
25.20
|
23.70
|
23.70
|
24.50
|
17.94
|
69,100
|
|
|
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
|
|
|