|
Closing price on 12/2/2010
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
20.20 |
| Volume |
209,300 |
| Split-adjusted Price |
21.80 |
|
|
V15 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+1.40 / +6.86%
|
22.00
|
22.40
|
20.20
|
21.80
|
21.80
|
21.80
|
209,300
|
|
|
12/1/2010
|
+0.10 / +0.49%
|
21.70
|
21.70
|
20.20
|
20.40
|
20.40
|
20.40
|
427,900
|
|
|
11/30/2010
|
+1.10 / +5.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13,200
|
|
|
11/29/2010
|
+1.20 / +6.67%
|
18.70
|
19.20
|
18.00
|
19.20
|
19.20
|
19.20
|
122,900
|
|
|
11/26/2010
|
+1.00 / +5.88%
|
16.50
|
18.00
|
16.50
|
18.00
|
17.00
|
18.00
|
247,400
|
|
|
11/25/2010
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.30
|
17.00
|
17.00
|
17.00
|
226,100
|
|
|
11/24/2010
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.10
|
16.00
|
16.00
|
16.00
|
85,700
|
|
|
11/23/2010
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.80
|
15.80
|
53,700
|
|
|
11/22/2010
|
+0.50 / +3.23%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
16.00
|
55,800
|
|
|
11/19/2010
|
-1.00 / -6.06%
|
16.80
|
16.80
|
15.30
|
15.50
|
16.50
|
15.50
|
49,000
|
|
|
11/18/2010
|
+0.80 / +5.10%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.50
|
16.50
|
81,000
|
|
|
11/17/2010
|
+0.50 / +3.29%
|
15.70
|
16.00
|
14.80
|
15.70
|
15.70
|
15.70
|
17,300
|
|
|
11/16/2010
|
-0.20 / -1.30%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.20
|
15.20
|
50,800
|
|
|
11/15/2010
|
-1.40 / -8.33%
|
17.10
|
17.10
|
15.20
|
15.40
|
15.40
|
15.40
|
57,600
|
|
|
11/12/2010
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.60
|
16.80
|
123,600
|
|
|
11/11/2010
|
-0.60 / -3.37%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
17.20
|
57,900
|
|
|
11/10/2010
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.30
|
17.80
|
17.80
|
17.80
|
26,300
|
|
|
11/9/2010
|
-0.90 / -4.84%
|
19.60
|
19.60
|
17.50
|
17.70
|
17.70
|
17.70
|
168,800
|
|
|
11/8/2010
|
-3.90 / -17.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
127,400
|
|
|
11/5/2010
|
+0.90 / +4.17%
|
22.50
|
22.50
|
21.40
|
22.50
|
21.60
|
22.50
|
187,300
|
|
|
11/4/2010
|
-0.20 / -0.92%
|
22.80
|
22.80
|
20.00
|
21.60
|
21.60
|
21.60
|
195,900
|
|
|
11/3/2010
|
-0.80 / -3.54%
|
21.50
|
22.60
|
21.30
|
21.80
|
21.80
|
21.80
|
734,400
|
|
|
11/2/2010
|
-1.40 / -5.83%
|
22.70
|
24.50
|
22.60
|
22.60
|
22.60
|
22.60
|
138,700
|
|
|
11/1/2010
|
-1.50 / -5.88%
|
25.70
|
25.70
|
24.00
|
24.00
|
24.00
|
24.00
|
76,100
|
|
|
10/29/2010
|
-0.80 / -3.04%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.75
|
25.50
|
77,500
|
|
|
10/28/2010
|
-0.80 / -2.95%
|
27.10
|
27.50
|
26.30
|
26.30
|
26.30
|
26.30
|
59,300
|
|
|
10/27/2010
|
+1.40 / +5.45%
|
27.10
|
27.10
|
26.50
|
27.10
|
27.10
|
27.10
|
200,300
|
|
|
10/26/2010
|
+1.60 / +6.64%
|
22.60
|
25.70
|
22.60
|
25.70
|
25.70
|
25.70
|
87,900
|
|
|
10/25/2010
|
-1.80 / -6.95%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.10
|
24.10
|
212,300
|
|
|
10/22/2010
|
-1.90 / -6.83%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5,200
|
|
|