|
Closing price on 6/17/2010
|
|
| Open |
27.20 |
| High |
27.30 |
| Low |
26.50 |
| Volume |
116,100 |
| Split-adjusted Price |
20.44 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-0.30 / -1.10%
|
27.20
|
27.30
|
26.50
|
27.00
|
26.80
|
20.44
|
116,100
|
|
|
6/16/2010
|
-0.50 / -1.80%
|
27.80
|
28.00
|
27.00
|
27.30
|
27.40
|
20.66
|
98,800
|
|
|
6/15/2010
|
+1.00 / +3.73%
|
26.80
|
28.20
|
26.80
|
27.80
|
27.80
|
21.04
|
152,600
|
|
|
6/14/2010
|
+1.30 / +5.10%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.40
|
20.29
|
132,600
|
|
|
6/11/2010
|
+0.70 / +2.82%
|
26.50
|
26.50
|
25.00
|
25.50
|
25.88
|
19.30
|
44,900
|
|
|
6/10/2010
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.70
|
24.80
|
24.90
|
18.77
|
29,000
|
|
|
6/9/2010
|
+0.20 / +0.81%
|
25.20
|
25.20
|
24.10
|
25.00
|
24.70
|
18.92
|
41,900
|
|
|
6/8/2010
|
+1.00 / +4.20%
|
23.80
|
24.80
|
23.50
|
24.80
|
23.90
|
18.77
|
42,700
|
|
|
6/7/2010
|
-1.70 / -6.67%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.80
|
18.01
|
113,300
|
|
|
6/4/2010
|
-0.70 / -2.70%
|
26.00
|
26.30
|
25.00
|
25.20
|
26.00
|
19.07
|
54,200
|
|
|
6/3/2010
|
+0.10 / +0.39%
|
27.00
|
27.00
|
25.80
|
25.90
|
26.00
|
19.60
|
40,600
|
|
|
6/2/2010
|
+0.20 / +0.78%
|
25.50
|
26.40
|
25.50
|
25.80
|
25.90
|
19.53
|
59,200
|
|
|
6/1/2010
|
-0.70 / -2.66%
|
26.30
|
26.50
|
25.60
|
25.60
|
26.20
|
19.38
|
44,700
|
|
|
5/31/2010
|
-0.80 / -2.95%
|
26.00
|
28.00
|
25.50
|
26.30
|
26.30
|
19.91
|
32,800
|
|
|
5/28/2010
|
+2.00 / +7.97%
|
26.00
|
27.10
|
26.00
|
27.10
|
26.55
|
20.51
|
125,600
|
|
|
5/27/2010
|
-0.60 / -2.33%
|
25.00
|
27.00
|
24.50
|
25.10
|
25.40
|
19.00
|
61,400
|
|
|
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
|
|
|