|
Closing price on 7/13/2010
|
|
| Open |
28.00 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
39,100 |
| Split-adjusted Price |
21.57 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+1.40 / +5.17%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
21.57
|
39,100
|
|
|
7/12/2010
|
+1.70 / +6.69%
|
25.50
|
27.10
|
25.50
|
27.10
|
26.70
|
20.51
|
81,400
|
|
|
7/9/2010
|
+0.50 / +1.98%
|
25.20
|
25.90
|
25.00
|
25.70
|
25.60
|
19.45
|
25,300
|
|
|
7/8/2010
|
-0.80 / -3.08%
|
26.30
|
26.30
|
25.00
|
25.20
|
25.60
|
19.07
|
20,800
|
|
|
7/7/2010
|
+0.10 / +0.39%
|
26.50
|
26.80
|
25.80
|
26.00
|
26.10
|
19.68
|
39,200
|
|
|
7/6/2010
|
-0.40 / -1.52%
|
25.80
|
26.10
|
25.50
|
25.90
|
25.80
|
19.60
|
23,300
|
|
|
7/5/2010
|
+0.20 / +0.77%
|
26.50
|
26.70
|
26.20
|
26.30
|
26.40
|
19.91
|
32,700
|
|
|
7/2/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.20
|
19.83
|
40,100
|
|
|
7/1/2010
|
+1.00 / +3.97%
|
25.50
|
27.10
|
25.50
|
26.20
|
26.20
|
19.83
|
38,100
|
|
|
6/30/2010
|
-1.20 / -4.55%
|
25.00
|
25.80
|
24.60
|
25.20
|
25.40
|
19.07
|
42,900
|
|
|
6/29/2010
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.40
|
26.40
|
19.98
|
23,000
|
|
|
6/28/2010
|
-0.40 / -1.48%
|
26.70
|
27.00
|
26.00
|
26.70
|
26.40
|
20.21
|
44,400
|
|
|
6/25/2010
|
-1.50 / -5.28%
|
28.10
|
28.10
|
26.70
|
26.90
|
27.45
|
20.36
|
73,200
|
|
|
6/24/2010
|
+0.10 / +0.35%
|
29.90
|
29.90
|
28.00
|
28.40
|
28.20
|
21.50
|
80,200
|
|
|
6/23/2010
|
-0.60 / -2.08%
|
28.80
|
28.80
|
27.80
|
28.30
|
28.30
|
21.42
|
77,700
|
|
|
6/22/2010
|
+0.70 / +2.48%
|
28.20
|
29.10
|
27.70
|
28.90
|
28.30
|
21.87
|
256,800
|
|
|
6/21/2010
|
+0.70 / +2.55%
|
28.00
|
28.20
|
27.30
|
28.20
|
28.20
|
21.34
|
91,200
|
|
|
6/18/2010
|
+0.70 / +2.59%
|
26.70
|
28.20
|
26.70
|
27.70
|
26.80
|
20.97
|
107,900
|
|
|
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
|
|
|