|
Closing price on 4/27/2010
|
|
| Open |
24.30 |
| High |
26.00 |
| Low |
24.30 |
| Volume |
179,100 |
| Split-adjusted Price |
18.54 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2010
|
-1.20 / -4.67%
|
24.30
|
26.00
|
24.30
|
24.50
|
25.10
|
18.54
|
179,100
|
|
|
4/26/2010
|
-1.90 / -6.88%
|
25.70
|
27.50
|
25.70
|
25.70
|
26.00
|
19.45
|
61,400
|
|
|
4/22/2010
|
-2.10 / -7.32%
|
30.10
|
30.50
|
26.60
|
26.60
|
28.60
|
20.13
|
82,500
|
|
|
4/21/2010
|
+1.70 / +6.30%
|
28.10
|
28.70
|
28.00
|
28.70
|
28.60
|
21.72
|
61,500
|
|
|
4/20/2010
|
+1.40 / +5.47%
|
27.00
|
27.00
|
26.00
|
27.00
|
26.90
|
20.44
|
166,200
|
|
|
4/19/2010
|
+1.60 / +6.67%
|
25.00
|
25.60
|
24.00
|
25.60
|
25.30
|
19.38
|
350,900
|
|
|
4/16/2010
|
+1.50 / +6.67%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.98
|
18.17
|
148,000
|
|
|
4/15/2010
|
+1.20 / +5.63%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.50
|
17.03
|
75,500
|
|
|
4/14/2010
|
+0.20 / +0.95%
|
21.10
|
21.40
|
20.50
|
21.30
|
21.10
|
16.12
|
25,800
|
|
|
4/13/2010
|
-0.10 / -0.47%
|
21.50
|
21.60
|
20.90
|
21.10
|
21.00
|
15.97
|
66,700
|
|
|
4/12/2010
|
-1.00 / -4.50%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.50
|
16.05
|
10,300
|
|
|
4/9/2010
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.20
|
16.65
|
47,200
|
|
|
4/8/2010
|
+0.40 / +1.85%
|
22.00
|
23.00
|
21.80
|
22.00
|
22.20
|
16.65
|
61,500
|
|
|
4/7/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.00
|
21.60
|
21.70
|
16.35
|
15,100
|
|
|
4/6/2010
|
-0.50 / -2.26%
|
23.00
|
23.00
|
21.60
|
21.60
|
22.20
|
16.35
|
19,400
|
|
|
4/5/2010
|
+1.40 / +6.76%
|
21.40
|
22.10
|
21.40
|
22.10
|
21.90
|
16.73
|
42,000
|
|
|
4/2/2010
|
+0.30 / +1.46%
|
21.40
|
21.40
|
20.40
|
20.80
|
20.80
|
15.74
|
9,700
|
|
|
4/1/2010
|
-0.10 / -0.49%
|
20.80
|
21.10
|
20.30
|
20.50
|
20.80
|
15.52
|
19,400
|
|
|
3/31/2010
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
20.60
|
20.80
|
15.59
|
10,600
|
|
|
3/30/2010
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.80
|
15.59
|
18,000
|
|
|
3/29/2010
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.10
|
16.05
|
10,900
|
|
|
3/26/2010
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.20
|
21.00
|
21.30
|
15.90
|
16,200
|
|
|
3/25/2010
|
-1.20 / -5.38%
|
22.30
|
22.30
|
21.00
|
21.10
|
21.30
|
15.97
|
25,700
|
|
|
3/24/2010
|
+0.20 / +0.90%
|
22.10
|
23.00
|
22.10
|
22.30
|
22.50
|
16.88
|
13,100
|
|
|
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
|
|
|