|
Closing price on 8/16/2010
|
|
| Open |
22.50 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
27,400 |
| Split-adjusted Price |
17.64 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+1.50 / +6.88%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.20
|
17.64
|
27,400
|
|
|
8/13/2010
|
+0.40 / +1.78%
|
21.20
|
23.00
|
21.10
|
22.90
|
22.60
|
17.33
|
78,800
|
|
|
8/12/2010
|
-2.00 / -8.16%
|
24.10
|
24.10
|
22.50
|
22.50
|
22.60
|
17.03
|
47,400
|
|
|
8/11/2010
|
+1.20 / +5.15%
|
24.00
|
24.80
|
23.00
|
24.50
|
24.10
|
18.54
|
37,500
|
|
|
8/10/2010
|
-1.70 / -6.80%
|
24.80
|
25.00
|
23.10
|
23.30
|
23.20
|
17.64
|
91,200
|
|
|
8/9/2010
|
-1.30 / -4.94%
|
25.50
|
25.50
|
24.50
|
25.00
|
24.80
|
18.92
|
63,400
|
|
|
8/6/2010
|
+0.20 / +0.75%
|
26.10
|
26.80
|
26.00
|
26.70
|
26.40
|
20.21
|
24,500
|
|
|
8/5/2010
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.00
|
26.50
|
26.40
|
20.06
|
59,900
|
|
|
8/4/2010
|
-0.90 / -3.28%
|
27.40
|
27.40
|
26.10
|
26.50
|
26.60
|
20.06
|
76,700
|
|
|
8/3/2010
|
-0.60 / -2.14%
|
28.50
|
28.50
|
27.00
|
27.40
|
27.70
|
20.74
|
17,500
|
|
|
8/2/2010
|
-0.60 / -2.10%
|
29.00
|
29.00
|
27.80
|
28.00
|
28.30
|
21.19
|
39,800
|
|
|
7/30/2010
|
+1.30 / +4.73%
|
27.20
|
28.80
|
27.20
|
28.80
|
28.00
|
21.80
|
177,600
|
|
|
7/29/2010
|
+1.40 / +5.36%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.00
|
20.81
|
70,100
|
|
|
7/28/2010
|
-1.90 / -6.79%
|
28.00
|
28.00
|
26.10
|
26.10
|
26.90
|
19.76
|
90,700
|
|
|
7/27/2010
|
-0.70 / -2.44%
|
29.80
|
29.80
|
27.20
|
28.00
|
28.00
|
21.19
|
40,100
|
|
|
7/26/2010
|
-0.60 / -2.05%
|
29.60
|
29.80
|
28.70
|
28.70
|
29.00
|
21.72
|
107,400
|
|
|
7/23/2010
|
-1.60 / -5.18%
|
31.50
|
31.50
|
29.00
|
29.30
|
30.40
|
22.18
|
63,100
|
|
|
7/22/2010
|
+0.80 / +2.66%
|
31.00
|
31.30
|
29.70
|
30.90
|
30.40
|
23.39
|
64,900
|
|
|
7/21/2010
|
-1.80 / -5.64%
|
32.00
|
32.00
|
30.10
|
30.10
|
31.00
|
22.78
|
120,900
|
|
|
7/20/2010
|
+1.10 / +3.57%
|
31.80
|
32.20
|
31.50
|
31.90
|
32.10
|
24.15
|
429,400
|
|
|
7/19/2010
|
+2.00 / +6.94%
|
28.80
|
30.80
|
28.80
|
30.80
|
30.10
|
23.31
|
187,800
|
|
|
7/16/2010
|
+0.10 / +0.34%
|
28.80
|
29.50
|
28.50
|
29.50
|
29.08
|
22.33
|
120,500
|
|
|
7/15/2010
|
-0.40 / -1.34%
|
31.00
|
31.00
|
29.10
|
29.40
|
29.90
|
22.25
|
113,200
|
|
|
7/14/2010
|
+1.30 / +4.56%
|
30.40
|
30.40
|
28.60
|
29.80
|
30.00
|
22.56
|
391,500
|
|
|
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
|
|
|