|
Closing price on 6/18/2010
|
|
| Open |
66.90 |
| High |
68.00 |
| Low |
63.50 |
| Volume |
30,500 |
| Split-adjusted Price |
51.77 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
+2.30 / +3.55%
|
66.90
|
68.00
|
63.50
|
67.00
|
67.00
|
51.77
|
30,500
|
|
|
6/17/2010
|
+3.80 / +6.24%
|
64.70
|
64.70
|
62.00
|
64.70
|
64.70
|
50.00
|
48,300
|
|
|
6/16/2010
|
+2.90 / +5.00%
|
58.00
|
60.90
|
58.00
|
60.90
|
60.90
|
47.06
|
25,000
|
|
|
6/15/2010
|
0.00 / 0.00%
|
58.20
|
59.60
|
55.00
|
58.00
|
58.00
|
44.82
|
21,500
|
|
|
6/14/2010
|
+0.60 / +1.05%
|
59.90
|
59.90
|
57.40
|
58.00
|
58.00
|
44.82
|
5,600
|
|
|
6/11/2010
|
-0.50 / -0.86%
|
57.50
|
59.00
|
57.30
|
57.40
|
57.40
|
44.35
|
38,400
|
|
|
6/10/2010
|
+3.40 / +6.24%
|
58.80
|
58.80
|
56.00
|
57.90
|
57.90
|
44.74
|
12,900
|
|
|
6/9/2010
|
-0.40 / -0.73%
|
53.10
|
57.00
|
53.10
|
54.50
|
54.50
|
42.11
|
36,000
|
|
|
6/8/2010
|
-0.50 / -0.90%
|
54.50
|
54.90
|
52.50
|
54.90
|
54.90
|
42.42
|
7,100
|
|
|
6/7/2010
|
-1.40 / -2.46%
|
58.90
|
59.00
|
52.50
|
55.40
|
55.40
|
42.81
|
16,600
|
|
|
6/4/2010
|
+2.80 / +5.19%
|
52.00
|
56.80
|
52.00
|
56.80
|
56.80
|
43.89
|
17,800
|
|
|
6/3/2010
|
+2.60 / +5.06%
|
52.50
|
54.90
|
52.00
|
54.00
|
54.00
|
41.73
|
37,900
|
|
|
6/2/2010
|
-0.80 / -1.53%
|
51.20
|
53.90
|
50.00
|
51.40
|
51.40
|
39.72
|
9,000
|
|
|
6/1/2010
|
-0.50 / -0.95%
|
49.90
|
52.20
|
49.90
|
52.20
|
52.20
|
40.34
|
11,600
|
|
|
5/31/2010
|
-2.10 / -3.83%
|
54.50
|
54.50
|
51.60
|
52.70
|
52.70
|
40.72
|
8,400
|
|
|
5/28/2010
|
+4.20 / +8.30%
|
53.00
|
54.80
|
51.30
|
54.80
|
54.80
|
42.35
|
33,100
|
|
|
5/27/2010
|
+0.80 / +1.61%
|
53.00
|
53.50
|
48.00
|
50.60
|
50.60
|
39.10
|
27,500
|
|
|
5/26/2010
|
+5.80 / +13.18%
|
50.90
|
50.90
|
46.90
|
49.80
|
49.80
|
38.48
|
26,600
|
|
|
5/25/2010
|
-1.50 / -3.30%
|
48.40
|
48.40
|
42.50
|
44.00
|
44.00
|
34.00
|
20,500
|
|
|
5/24/2010
|
-1.50 / -3.19%
|
46.00
|
46.00
|
45.20
|
45.50
|
45.50
|
35.16
|
28,500
|
|
|
5/21/2010
|
-6.50 / -12.15%
|
51.00
|
51.00
|
47.00
|
47.00
|
47.00
|
36.32
|
1,700
|
|
|
5/20/2010
|
+4.20 / +8.52%
|
48.30
|
55.00
|
48.30
|
53.50
|
53.50
|
41.34
|
35,600
|
|
|
5/19/2010
|
-2.70 / -5.19%
|
55.90
|
56.00
|
49.30
|
49.30
|
49.30
|
38.10
|
14,800
|
|
|
5/18/2010
|
-2.00 / -3.70%
|
55.50
|
55.50
|
52.00
|
52.00
|
52.00
|
40.18
|
13,400
|
|
|
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
|
|
|