|
Closing price on 11/16/2010
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
24.20 |
| Volume |
1,600 |
| Split-adjusted Price |
18.70 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.80 / -3.20%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
18.70
|
1,600
|
|
|
11/15/2010
|
-0.10 / -0.40%
|
26.50
|
26.70
|
25.00
|
25.00
|
25.00
|
19.32
|
8,600
|
|
|
11/12/2010
|
-1.80 / -6.69%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
19.40
|
1,800
|
|
|
11/11/2010
|
+1.40 / +5.49%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
20.79
|
6,100
|
|
|
11/10/2010
|
-1.10 / -4.14%
|
27.40
|
27.40
|
25.50
|
25.50
|
25.50
|
19.70
|
16,800
|
|
|
11/9/2010
|
-0.80 / -2.92%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.60
|
20.55
|
10,000
|
|
|
11/8/2010
|
-2.20 / -7.43%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
21.17
|
11,300
|
|
|
11/5/2010
|
+1.40 / +4.96%
|
30.00
|
30.30
|
28.60
|
29.60
|
29.60
|
22.87
|
8,400
|
|
|
11/4/2010
|
+0.40 / +1.44%
|
29.00
|
29.20
|
28.20
|
28.20
|
28.20
|
21.79
|
8,600
|
|
|
11/3/2010
|
-0.70 / -2.46%
|
29.60
|
29.60
|
27.80
|
27.80
|
27.80
|
21.48
|
11,900
|
|
|
11/2/2010
|
-1.10 / -3.72%
|
30.60
|
30.60
|
28.30
|
28.50
|
28.50
|
22.02
|
8,200
|
|
|
11/1/2010
|
+0.30 / +1.02%
|
29.50
|
30.40
|
29.00
|
29.60
|
29.60
|
22.87
|
16,700
|
|
|
10/29/2010
|
+0.40 / +1.38%
|
29.00
|
29.80
|
29.00
|
29.30
|
29.30
|
22.64
|
6,800
|
|
|
10/28/2010
|
+1.30 / +4.71%
|
29.00
|
29.30
|
28.40
|
28.90
|
28.90
|
22.33
|
9,200
|
|
|
10/27/2010
|
-1.30 / -4.50%
|
29.40
|
30.40
|
27.60
|
27.60
|
27.60
|
21.33
|
3,400
|
|
|
10/26/2010
|
+0.90 / +3.21%
|
28.70
|
28.90
|
28.70
|
28.90
|
28.90
|
22.33
|
10,500
|
|
|
10/25/2010
|
+1.10 / +4.09%
|
27.00
|
28.00
|
27.00
|
28.00
|
28.00
|
21.64
|
2,900
|
|
|
10/22/2010
|
-1.00 / -3.58%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.90
|
20.79
|
5,000
|
|
|
10/21/2010
|
-0.90 / -3.13%
|
28.50
|
28.50
|
26.00
|
27.90
|
27.90
|
21.56
|
57,300
|
|
|
10/20/2010
|
-0.90 / -3.03%
|
28.00
|
29.90
|
27.50
|
28.80
|
28.80
|
22.25
|
6,900
|
|
|
10/19/2010
|
-0.40 / -1.33%
|
29.90
|
29.90
|
28.60
|
29.70
|
29.70
|
22.95
|
1,500
|
|
|
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
|
|
|