|
Closing price on 3/23/2010
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
20,900 |
| Split-adjusted Price |
16.73 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.20 / -0.90%
|
23.00
|
23.00
|
21.70
|
22.10
|
22.10
|
16.73
|
20,900
|
|
|
3/22/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.00
|
22.30
|
22.30
|
16.88
|
15,600
|
|
|
3/19/2010
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.20
|
17.03
|
13,500
|
|
|
3/18/2010
|
+1.30 / +6.13%
|
22.50
|
22.80
|
21.40
|
22.50
|
22.20
|
17.03
|
35,600
|
|
|
3/17/2010
|
-1.20 / -5.36%
|
22.40
|
22.50
|
21.20
|
21.20
|
21.40
|
16.05
|
31,300
|
|
|
3/16/2010
|
-1.10 / -4.68%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.70
|
16.95
|
14,900
|
|
|
3/15/2010
|
+0.30 / +1.29%
|
23.20
|
24.60
|
23.20
|
23.50
|
24.00
|
17.79
|
47,800
|
|
|
3/12/2010
|
+0.70 / +3.14%
|
22.00
|
23.30
|
22.00
|
23.00
|
22.60
|
17.41
|
40,600
|
|
|
3/11/2010
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.10
|
22.30
|
22.60
|
16.88
|
35,300
|
|
|
3/10/2010
|
-1.20 / -5.13%
|
23.50
|
23.50
|
21.90
|
22.20
|
22.20
|
16.80
|
44,100
|
|
|
3/9/2010
|
-0.20 / -0.85%
|
25.10
|
25.10
|
22.80
|
23.40
|
23.50
|
17.71
|
21,200
|
|
|
3/8/2010
|
+1.50 / +6.79%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.50
|
17.86
|
58,700
|
|
|
3/5/2010
|
+0.80 / +3.77%
|
22.00
|
22.70
|
21.50
|
22.00
|
22.05
|
16.65
|
35,800
|
|
|
3/4/2010
|
+0.60 / +2.91%
|
20.10
|
21.40
|
20.10
|
21.20
|
21.40
|
16.05
|
64,300
|
|
|
3/3/2010
|
+1.40 / +7.29%
|
19.10
|
20.60
|
19.10
|
20.60
|
20.00
|
15.59
|
29,000
|
|
|
3/2/2010
|
-0.30 / -1.54%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.30
|
14.53
|
9,500
|
|
|
3/1/2010
|
+0.30 / +1.56%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.50
|
14.76
|
4,500
|
|
|
2/26/2010
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.10
|
14.61
|
2,300
|
|
|
2/25/2010
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.10
|
14.38
|
500
|
|
|
2/24/2010
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.80
|
14.38
|
2,900
|
|
|
2/23/2010
|
-1.30 / -6.40%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.10
|
14.38
|
8,800
|
|
|
2/22/2010
|
+0.40 / +2.01%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.40
|
15.37
|
1,200
|
|
|
2/12/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.90
|
15.06
|
2,100
|
|
|
2/11/2010
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
15.06
|
2,000
|
|
|
2/10/2010
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
14.76
|
4,800
|
|
|
2/9/2010
|
-0.50 / -2.54%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.40
|
14.53
|
4,200
|
|
|
2/8/2010
|
+1.20 / +6.49%
|
18.80
|
19.70
|
18.50
|
19.70
|
19.60
|
14.91
|
46,800
|
|
|
2/5/2010
|
-1.10 / -5.73%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.38
|
13.70
|
11,700
|
|
|
2/4/2010
|
+0.10 / +0.52%
|
19.50
|
20.00
|
19.20
|
19.20
|
19.40
|
14.53
|
10,600
|
|
|
2/3/2010
|
+0.30 / +1.60%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
14.46
|
16,700
|
|
|