|
Closing price on 10/18/2010
|
|
| Open |
28.70 |
| High |
30.10 |
| Low |
28.00 |
| Volume |
21,900 |
| Split-adjusted Price |
23.26 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
-1.10 / -3.53%
|
28.70
|
30.10
|
28.00
|
30.10
|
30.10
|
23.26
|
21,900
|
|
|
10/15/2010
|
-1.30 / -4.00%
|
32.00
|
32.00
|
29.70
|
31.20
|
31.20
|
24.11
|
18,600
|
|
|
10/14/2010
|
-0.70 / -2.11%
|
32.00
|
32.50
|
31.00
|
32.50
|
32.50
|
25.11
|
38,100
|
|
|
10/13/2010
|
-2.40 / -6.74%
|
33.40
|
33.40
|
33.20
|
33.20
|
33.20
|
25.65
|
9,100
|
|
|
10/12/2010
|
-1.40 / -3.78%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
27.51
|
200
|
|
|
10/11/2010
|
-0.20 / -0.54%
|
39.70
|
39.70
|
35.90
|
37.00
|
37.00
|
28.59
|
2,700
|
|
|
10/8/2010
|
-1.60 / -4.12%
|
40.10
|
40.10
|
37.20
|
37.20
|
37.20
|
28.75
|
3,500
|
|
|
10/7/2010
|
0.00 / 0.00%
|
39.00
|
41.50
|
36.60
|
38.80
|
38.80
|
29.98
|
8,600
|
|
|
10/6/2010
|
+1.70 / +4.58%
|
39.30
|
39.30
|
38.80
|
38.80
|
38.80
|
29.98
|
3,100
|
|
|
10/5/2010
|
+0.20 / +0.54%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
28.67
|
0
|
|
|
10/4/2010
|
-2.00 / -5.14%
|
37.70
|
37.70
|
36.90
|
36.90
|
36.90
|
28.51
|
1,300
|
|
|
10/1/2010
|
0.00 / 0.00%
|
39.10
|
39.10
|
36.00
|
38.90
|
38.90
|
30.06
|
21,700
|
|
|
9/30/2010
|
-1.00 / -2.51%
|
41.90
|
41.90
|
38.60
|
38.90
|
38.90
|
30.06
|
21,100
|
|
|
9/29/2010
|
-2.90 / -6.78%
|
42.90
|
42.90
|
39.90
|
39.90
|
39.90
|
30.83
|
11,400
|
|
|
9/28/2010
|
+0.50 / +1.18%
|
45.00
|
45.00
|
40.10
|
42.80
|
42.80
|
33.07
|
3,000
|
|
|
9/27/2010
|
+0.80 / +1.93%
|
45.90
|
45.90
|
41.60
|
42.30
|
42.30
|
32.69
|
23,100
|
|
|
9/24/2010
|
-2.40 / -5.47%
|
45.30
|
45.30
|
41.50
|
41.50
|
41.50
|
32.07
|
1,200
|
|
|
9/23/2010
|
+0.10 / +0.23%
|
46.50
|
46.50
|
41.00
|
43.90
|
43.90
|
33.92
|
7,700
|
|
|
9/22/2010
|
+2.20 / +5.29%
|
45.00
|
45.00
|
42.30
|
43.80
|
43.80
|
33.85
|
10,800
|
|
|
9/21/2010
|
-3.40 / -7.56%
|
44.30
|
44.90
|
41.60
|
41.60
|
41.60
|
32.15
|
17,300
|
|
|
9/20/2010
|
-1.00 / -2.17%
|
48.80
|
48.80
|
43.60
|
45.00
|
45.00
|
34.77
|
14,500
|
|
|
9/17/2010
|
+0.10 / +0.22%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.00
|
35.55
|
1,100
|
|
|
9/16/2010
|
+1.50 / +3.38%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
35.47
|
1,000
|
|
|
9/15/2010
|
+0.10 / +0.23%
|
45.00
|
45.00
|
42.00
|
44.40
|
44.40
|
34.31
|
5,400
|
|
|
9/14/2010
|
+1.00 / +2.31%
|
47.50
|
47.50
|
41.30
|
44.30
|
44.30
|
34.23
|
10,600
|
|
|
9/13/2010
|
-3.10 / -6.68%
|
45.50
|
45.50
|
43.30
|
43.30
|
43.30
|
33.46
|
200
|
|
|
9/10/2010
|
-2.00 / -4.13%
|
47.00
|
47.00
|
46.40
|
46.40
|
46.40
|
35.85
|
9,700
|
|
|
9/9/2010
|
+0.30 / +0.62%
|
51.90
|
51.90
|
48.40
|
48.40
|
48.40
|
37.40
|
11,400
|
|
|
9/8/2010
|
-3.60 / -6.96%
|
55.20
|
55.20
|
48.10
|
48.10
|
48.10
|
37.17
|
1,800
|
|
|
9/7/2010
|
-1.90 / -3.54%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
39.95
|
100
|
|
|