|
Closing price on 5/17/2010
|
|
| Open |
55.00 |
| High |
57.00 |
| Low |
51.60 |
| Volume |
3,600 |
| Split-adjusted Price |
41.73 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-2.60 / -4.59%
|
55.00
|
57.00
|
51.60
|
54.00
|
54.00
|
41.73
|
3,600
|
|
|
5/14/2010
|
+3.60 / +6.79%
|
51.00
|
56.60
|
50.10
|
56.60
|
56.60
|
43.74
|
8,100
|
|
|
5/13/2010
|
-3.10 / -5.53%
|
59.00
|
59.00
|
52.40
|
53.00
|
53.00
|
40.95
|
45,200
|
|
|
5/12/2010
|
-3.70 / -6.19%
|
62.00
|
62.00
|
56.10
|
56.10
|
56.10
|
43.35
|
66,900
|
|
|
5/11/2010
|
-0.20 / -0.33%
|
59.50
|
62.80
|
57.30
|
59.80
|
59.80
|
46.21
|
18,300
|
|
|
5/10/2010
|
-1.10 / -1.80%
|
61.40
|
61.40
|
58.20
|
60.00
|
60.00
|
46.36
|
32,800
|
|
|
5/7/2010
|
-4.00 / -6.14%
|
61.00
|
65.50
|
60.60
|
61.10
|
61.10
|
47.21
|
41,400
|
|
|
5/6/2010
|
+4.20 / +6.90%
|
65.10
|
65.10
|
64.10
|
65.10
|
65.10
|
50.30
|
95,600
|
|
|
5/5/2010
|
+3.90 / +6.84%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
47.06
|
22,300
|
|
|
5/4/2010
|
+3.70 / +6.94%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
44.05
|
8,900
|
|
|
4/29/2010
|
-0.20 / -0.37%
|
53.00
|
53.30
|
53.00
|
53.30
|
53.30
|
41.19
|
17,200
|
|
|
4/28/2010
|
+1.00 / +1.90%
|
49.00
|
56.20
|
49.00
|
53.50
|
53.50
|
41.34
|
103,500
|
|
|
4/27/2010
|
-3.80 / -6.75%
|
52.60
|
52.60
|
52.50
|
52.50
|
52.50
|
40.57
|
7,900
|
|
|
4/26/2010
|
-1.30 / -2.26%
|
56.40
|
56.40
|
56.30
|
56.30
|
56.30
|
43.50
|
7,100
|
|
|
4/22/2010
|
-2.40 / -4.00%
|
61.40
|
61.40
|
57.60
|
57.60
|
57.60
|
44.51
|
34,300
|
|
|
4/21/2010
|
+60.00 / +0.00%
|
60.00
|
60.00
|
40.00
|
60.00
|
60.00
|
46.36
|
16,500
|
|
|