|
Closing price on 12/22/2010
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
30,900 |
| Split-adjusted Price |
18.30 |
|
|
V15 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
-0.60 / -3.17%
|
18.50
|
18.70
|
18.10
|
18.30
|
18.30
|
18.30
|
30,900
|
|
|
12/21/2010
|
+0.60 / +3.28%
|
18.40
|
19.00
|
18.00
|
18.90
|
18.90
|
18.90
|
25,000
|
|
|
12/20/2010
|
-1.70 / -8.50%
|
19.50
|
19.50
|
18.30
|
18.30
|
18.30
|
18.30
|
96,400
|
|
|
12/17/2010
|
+1.40 / +7.53%
|
19.30
|
20.00
|
18.60
|
20.00
|
18.60
|
20.00
|
89,200
|
|
|
12/16/2010
|
-1.00 / -5.10%
|
19.60
|
19.60
|
18.60
|
18.60
|
18.60
|
18.60
|
77,300
|
|
|
12/15/2010
|
-1.10 / -5.31%
|
20.80
|
20.80
|
19.50
|
19.60
|
19.60
|
19.60
|
71,800
|
|
|
12/14/2010
|
-1.50 / -6.76%
|
21.20
|
22.20
|
20.70
|
20.70
|
20.70
|
20.70
|
140,600
|
|
|
12/13/2010
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
22.20
|
188,700
|
|
|
12/10/2010
|
+0.70 / +3.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.70
|
20.80
|
57,300
|
|
|
12/9/2010
|
+0.20 / +1.01%
|
18.70
|
21.20
|
18.70
|
20.10
|
20.10
|
20.10
|
98,200
|
|
|
12/8/2010
|
-1.20 / -5.69%
|
21.00
|
21.00
|
19.90
|
19.90
|
19.90
|
19.90
|
118,200
|
|
|
12/7/2010
|
-0.60 / -2.76%
|
22.00
|
22.10
|
21.10
|
21.10
|
21.10
|
21.10
|
231,800
|
|
|
12/6/2010
|
-0.90 / -3.98%
|
23.50
|
23.90
|
21.40
|
21.70
|
21.70
|
21.70
|
110,700
|
|
|
12/3/2010
|
+0.80 / +3.67%
|
21.20
|
22.60
|
21.20
|
22.60
|
21.80
|
22.60
|
216,100
|
|
|
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
|
|
|