|
Closing price on 11/24/2010
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
21.00 |
| Volume |
29,200 |
| Split-adjusted Price |
16.38 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
-0.50 / -2.30%
|
22.70
|
22.70
|
21.00
|
21.20
|
21.20
|
16.38
|
29,200
|
|
|
11/23/2010
|
-0.80 / -3.56%
|
23.00
|
23.00
|
20.50
|
21.70
|
21.70
|
16.77
|
26,900
|
|
|
11/22/2010
|
+0.20 / +0.90%
|
21.50
|
22.50
|
21.40
|
22.50
|
22.50
|
17.39
|
11,200
|
|
|
11/19/2010
|
-1.30 / -5.51%
|
24.40
|
24.40
|
22.30
|
22.30
|
22.30
|
17.23
|
19,400
|
|
|
11/18/2010
|
+1.00 / +4.42%
|
23.90
|
25.00
|
22.30
|
23.60
|
23.60
|
18.24
|
40,900
|
|
|
11/17/2010
|
-1.60 / -6.61%
|
24.40
|
24.50
|
22.60
|
22.60
|
22.60
|
17.46
|
15,100
|
|
|
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
|
|
|