|
Closing price on 5/26/2010
|
|
| Open |
24.40 |
| High |
25.70 |
| Low |
24.40 |
| Volume |
91,200 |
| Split-adjusted Price |
19.45 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+1.80 / +7.53%
|
24.40
|
25.70
|
24.40
|
25.70
|
25.50
|
19.45
|
91,200
|
|
|
5/25/2010
|
-0.20 / -0.83%
|
24.30
|
24.80
|
23.80
|
23.90
|
24.10
|
18.09
|
53,200
|
|
|
5/24/2010
|
+1.40 / +6.17%
|
23.00
|
24.20
|
22.70
|
24.10
|
23.70
|
18.24
|
62,100
|
|
|
5/21/2010
|
-2.90 / -11.37%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.70
|
17.11
|
111,600
|
|
|
5/20/2010
|
+0.70 / +2.82%
|
23.40
|
26.00
|
23.40
|
25.50
|
24.20
|
19.30
|
69,600
|
|
|
5/19/2010
|
-1.00 / -3.88%
|
25.60
|
26.00
|
24.80
|
24.80
|
25.10
|
18.77
|
104,800
|
|
|
5/18/2010
|
-0.80 / -3.01%
|
27.60
|
27.60
|
25.80
|
25.80
|
26.60
|
19.53
|
64,700
|
|
|
5/17/2010
|
-0.80 / -2.92%
|
27.30
|
29.30
|
25.50
|
26.60
|
26.60
|
20.13
|
214,200
|
|
|
5/14/2010
|
+1.10 / +4.10%
|
27.00
|
28.00
|
26.90
|
27.90
|
27.00
|
21.12
|
156,200
|
|
|
5/13/2010
|
-2.00 / -6.94%
|
27.50
|
28.70
|
26.80
|
26.80
|
27.00
|
20.29
|
155,000
|
|
|
5/12/2010
|
-1.70 / -5.57%
|
30.90
|
30.90
|
28.80
|
28.80
|
28.80
|
21.80
|
94,400
|
|
|
5/11/2010
|
-2.50 / -7.58%
|
33.00
|
34.00
|
30.50
|
30.50
|
30.90
|
23.09
|
247,200
|
|
|
5/10/2010
|
-0.80 / -2.37%
|
36.00
|
36.10
|
31.50
|
33.00
|
32.70
|
24.98
|
140,900
|
|
|
5/7/2010
|
+2.20 / +6.85%
|
34.30
|
34.30
|
30.00
|
34.30
|
32.10
|
25.96
|
629,100
|
|
|
5/6/2010
|
+2.00 / +6.64%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
24.30
|
76,200
|
|
|
5/5/2010
|
+1.80 / +6.36%
|
30.10
|
30.10
|
28.30
|
30.10
|
30.00
|
22.78
|
317,600
|
|
|
5/4/2010
|
+1.80 / +6.79%
|
26.90
|
28.30
|
26.90
|
28.30
|
28.20
|
21.42
|
51,900
|
|
|
4/29/2010
|
+1.00 / +3.88%
|
26.00
|
27.10
|
25.90
|
26.80
|
25.90
|
20.29
|
128,500
|
|
|
4/28/2010
|
+1.30 / +5.31%
|
24.50
|
26.70
|
24.50
|
25.80
|
25.90
|
19.53
|
112,200
|
|
|
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
|
|
|