|
Closing price on 6/18/2009
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
16,700 |
| Split-adjusted Price |
10.59 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
10.59
|
16,700
|
|
|
6/17/2009
|
-0.10 / -0.73%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
10.21
|
0
|
|
|
6/16/2009
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.29
|
14,900
|
|
|
6/15/2009
|
-1.10 / -6.96%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
11.04
|
15,300
|
|
|
6/12/2009
|
-0.20 / -1.29%
|
16.20
|
16.30
|
15.30
|
15.30
|
15.30
|
11.49
|
27,700
|
|
|
6/11/2009
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.30
|
11.64
|
70,200
|
|
|
6/10/2009
|
+0.30 / +2.11%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
10.89
|
32,800
|
|
|
6/9/2009
|
-1.10 / -7.19%
|
16.00
|
16.20
|
14.20
|
14.20
|
15.50
|
10.66
|
68,800
|
|
|
6/8/2009
|
+1.00 / +6.99%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
11.49
|
34,000
|
|
|
6/5/2009
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.23
|
10.74
|
80,200
|
|
|
6/4/2009
|
+0.50 / +3.85%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.40
|
10.14
|
30,700
|
|
|
6/3/2009
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
9.76
|
14,500
|
|
|
6/2/2009
|
+0.50 / +3.97%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
9.84
|
77,600
|
|
|
6/1/2009
|
+0.80 / +6.78%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
9.46
|
15,300
|
|
|
5/29/2009
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
8.94
|
12,200
|
|
|
5/28/2009
|
-0.60 / -4.84%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
8.86
|
20,900
|
|
|
5/27/2009
|
-0.80 / -6.06%
|
13.50
|
13.50
|
12.30
|
12.40
|
12.60
|
9.31
|
26,900
|
|
|
5/26/2009
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
9.91
|
29,400
|
|
|
5/25/2009
|
+0.70 / +5.43%
|
12.80
|
13.70
|
12.50
|
13.60
|
13.20
|
10.21
|
64,700
|
|
|
5/22/2009
|
-0.10 / -0.79%
|
13.20
|
13.30
|
12.00
|
12.60
|
12.70
|
9.46
|
32,500
|
|
|
5/21/2009
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
9.54
|
59,900
|
|
|
5/20/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.80
|
8.94
|
40,100
|
|
|
5/19/2009
|
+0.90 / +8.57%
|
11.40
|
11.40
|
10.70
|
11.40
|
11.20
|
8.56
|
79,800
|
|
|
5/18/2009
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
7.88
|
46,800
|
|
|
5/15/2009
|
+0.40 / +3.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.60
|
7.88
|
24,100
|
|
|
5/14/2009
|
-0.90 / -8.18%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
7.58
|
7,200
|
|
|
5/13/2009
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.20
|
11.00
|
10.50
|
8.26
|
33,000
|
|
|
5/12/2009
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.81
|
500
|
|
|
5/11/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
7.51
|
8,300
|
|
|
5/8/2009
|
-0.30 / -2.86%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.95
|
7.66
|
5,600
|
|
|