|
Closing price on 3/11/2010
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
25.60 |
| Volume |
9,200 |
| Split-adjusted Price |
3.93 |
|
|
V12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2010
|
-0.80 / -3.03%
|
27.00
|
27.00
|
25.60
|
25.60
|
25.60
|
3.93
|
9,200
|
|
|
3/10/2010
|
-1.60 / -5.71%
|
26.50
|
28.20
|
26.40
|
26.40
|
26.40
|
4.05
|
5,700
|
|
|
3/9/2010
|
-0.50 / -1.75%
|
29.50
|
29.50
|
27.10
|
28.00
|
28.00
|
4.30
|
10,400
|
|
|
3/8/2010
|
+1.50 / +5.56%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
4.37
|
9,800
|
|
|
3/5/2010
|
+2.00 / +8.00%
|
26.50
|
27.00
|
26.00
|
27.00
|
27.00
|
4.14
|
20,600
|
|
|
3/4/2010
|
+0.50 / +2.04%
|
25.10
|
25.80
|
25.00
|
25.00
|
25.00
|
3.84
|
8,700
|
|
|
3/3/2010
|
+1.50 / +6.52%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
3.76
|
6,500
|
|
|
3/2/2010
|
+0.50 / +2.22%
|
22.10
|
23.20
|
22.10
|
23.00
|
23.00
|
3.53
|
3,900
|
|
|
3/1/2010
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
3.45
|
4,600
|
|
|
2/26/2010
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
3.38
|
2,800
|
|
|
2/25/2010
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.10
|
21.60
|
21.60
|
3.32
|
3,400
|
|
|
2/24/2010
|
+0.20 / +0.93%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
3.35
|
2,200
|
|
|
2/23/2010
|
-1.30 / -5.68%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
3.32
|
3,000
|
|
|
2/22/2010
|
+1.40 / +6.51%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.90
|
3.51
|
4,700
|
|
|
2/12/2010
|
-1.00 / -4.44%
|
24.00
|
24.00
|
21.50
|
21.50
|
21.50
|
3.30
|
1,900
|
|
|
2/11/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.45
|
600
|
|
|
2/10/2010
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.45
|
100
|
|
|
2/9/2010
|
-1.40 / -6.25%
|
23.70
|
23.70
|
21.00
|
21.00
|
21.00
|
3.22
|
4,100
|
|
|
2/8/2010
|
+0.80 / +3.70%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
3.44
|
800
|
|
|
2/5/2010
|
-0.50 / -2.26%
|
21.00
|
23.30
|
21.00
|
21.60
|
21.60
|
3.32
|
1,400
|
|
|
2/4/2010
|
-1.80 / -7.53%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.10
|
3.39
|
6,600
|
|
|
2/3/2010
|
+1.40 / +6.22%
|
24.10
|
24.10
|
22.00
|
23.90
|
23.90
|
3.67
|
5,200
|
|
|
2/2/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.00
|
22.50
|
22.50
|
3.45
|
2,400
|
|
|
2/1/2010
|
-1.60 / -6.64%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
3.45
|
11,200
|
|
|
1/29/2010
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.70
|
100
|
|
|
1/28/2010
|
-0.70 / -2.95%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
3.53
|
4,400
|
|
|
1/27/2010
|
-1.50 / -5.95%
|
26.00
|
26.00
|
23.50
|
23.70
|
23.70
|
3.64
|
8,900
|
|
|
1/26/2010
|
+1.70 / +7.23%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
3.87
|
6,100
|
|
|
1/25/2010
|
-1.30 / -5.24%
|
23.50
|
24.00
|
23.10
|
23.50
|
23.50
|
3.61
|
6,100
|
|
|
1/22/2010
|
-1.20 / -4.62%
|
25.10
|
25.10
|
24.30
|
24.80
|
24.80
|
3.81
|
16,400
|
|
|