|
Closing price on 9/16/2010
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.30 |
| Volume |
14,300 |
| Split-adjusted Price |
15.74 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.30
|
20.80
|
20.60
|
15.74
|
14,300
|
|
|
9/15/2010
|
-0.90 / -4.11%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.10
|
15.90
|
11,900
|
|
|
9/14/2010
|
+1.20 / +5.80%
|
22.10
|
22.10
|
21.00
|
21.90
|
21.70
|
16.58
|
21,400
|
|
|
9/13/2010
|
-1.50 / -6.76%
|
21.00
|
23.20
|
20.70
|
20.70
|
20.90
|
15.67
|
63,400
|
|
|
9/10/2010
|
-1.40 / -5.98%
|
23.10
|
23.50
|
21.50
|
22.00
|
23.10
|
16.65
|
112,400
|
|
|
9/9/2010
|
+0.70 / +3.08%
|
23.00
|
23.60
|
22.50
|
23.40
|
23.10
|
17.71
|
45,100
|
|
|
9/8/2010
|
-0.80 / -3.40%
|
22.80
|
23.00
|
22.40
|
22.70
|
22.50
|
17.18
|
80,500
|
|
|
9/7/2010
|
-0.80 / -3.29%
|
24.30
|
24.50
|
23.50
|
23.50
|
24.00
|
17.79
|
44,300
|
|
|
9/6/2010
|
+1.50 / +6.58%
|
24.10
|
24.30
|
23.40
|
24.30
|
24.30
|
18.39
|
51,300
|
|
|
9/1/2010
|
+1.30 / +5.99%
|
22.50
|
23.00
|
21.60
|
23.00
|
22.53
|
17.41
|
94,200
|
|
|
8/31/2010
|
+1.40 / +6.90%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.50
|
16.42
|
74,600
|
|
|
8/30/2010
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
15.37
|
23,000
|
|
|
8/27/2010
|
-0.80 / -4.12%
|
18.50
|
19.30
|
18.30
|
18.60
|
19.30
|
14.08
|
15,000
|
|
|
8/26/2010
|
+0.10 / +0.52%
|
19.30
|
19.80
|
18.20
|
19.40
|
19.30
|
14.68
|
25,200
|
|
|
8/25/2010
|
-1.40 / -6.76%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
14.61
|
32,700
|
|
|
8/24/2010
|
-1.50 / -6.76%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
15.67
|
45,800
|
|
|
8/23/2010
|
-0.20 / -0.89%
|
22.50
|
22.90
|
21.70
|
22.20
|
22.20
|
16.80
|
19,000
|
|
|
8/20/2010
|
+0.80 / +3.64%
|
22.10
|
23.00
|
21.60
|
22.80
|
22.30
|
17.26
|
25,600
|
|
|
8/19/2010
|
-1.30 / -5.58%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.30
|
16.65
|
18,300
|
|
|
8/18/2010
|
-0.30 / -1.27%
|
23.70
|
23.70
|
22.40
|
23.30
|
22.80
|
17.64
|
19,000
|
|
|
8/17/2010
|
+0.30 / +1.29%
|
24.80
|
24.80
|
22.00
|
23.60
|
23.70
|
17.86
|
48,300
|
|
|
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
|
|
|