|
Closing price on 8/26/2010
|
|
| Open |
49.00 |
| High |
49.90 |
| Low |
49.00 |
| Volume |
2,200 |
| Split-adjusted Price |
38.56 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
+2.00 / +4.18%
|
49.00
|
49.90
|
49.00
|
49.90
|
49.90
|
38.56
|
2,200
|
|
|
8/25/2010
|
+5.30 / +12.44%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.90
|
37.01
|
2,000
|
|
|
8/24/2010
|
-4.20 / -8.97%
|
48.50
|
48.50
|
42.60
|
42.60
|
42.60
|
32.92
|
7,400
|
|
|
8/23/2010
|
-0.20 / -0.43%
|
49.20
|
49.20
|
43.00
|
46.80
|
46.80
|
36.16
|
1,600
|
|
|
8/20/2010
|
-0.40 / -0.84%
|
50.70
|
50.70
|
44.10
|
47.00
|
47.00
|
36.32
|
6,200
|
|
|
8/19/2010
|
+0.40 / +0.85%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
36.63
|
1,800
|
|
|
8/18/2010
|
-1.10 / -2.29%
|
51.30
|
51.30
|
47.00
|
47.00
|
47.00
|
36.32
|
5,000
|
|
|
8/17/2010
|
-1.90 / -3.80%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
37.17
|
100
|
|
|
8/16/2010
|
-0.20 / -0.40%
|
53.50
|
53.50
|
50.00
|
50.00
|
50.00
|
38.64
|
4,600
|
|
|
8/13/2010
|
-3.70 / -6.86%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
38.79
|
700
|
|
|
8/12/2010
|
+1.90 / +3.65%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
41.65
|
2,500
|
|
|
8/11/2010
|
-2.50 / -4.59%
|
54.50
|
57.00
|
52.00
|
52.00
|
52.00
|
40.18
|
1,400
|
|
|
8/10/2010
|
+3.40 / +6.65%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
42.11
|
4,000
|
|
|
8/9/2010
|
-3.80 / -6.92%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
39.49
|
2,600
|
|
|
8/6/2010
|
+3.60 / +7.02%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
42.42
|
2,500
|
|
|
8/5/2010
|
-3.40 / -6.22%
|
52.00
|
55.40
|
51.30
|
51.30
|
51.30
|
39.64
|
7,100
|
|
|
8/4/2010
|
+0.70 / +1.30%
|
56.90
|
56.90
|
54.70
|
54.70
|
54.70
|
42.27
|
4,800
|
|
|
8/3/2010
|
-1.90 / -3.40%
|
55.00
|
57.40
|
54.00
|
54.00
|
54.00
|
41.73
|
16,300
|
|
|
8/2/2010
|
+1.10 / +2.01%
|
56.00
|
56.00
|
55.90
|
55.90
|
55.90
|
43.20
|
3,000
|
|
|
7/30/2010
|
-4.10 / -6.96%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
42.35
|
3,000
|
|
|
7/29/2010
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
45.51
|
0
|
|
|
7/28/2010
|
+1.00 / +1.73%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
45.51
|
4,000
|
|
|
7/27/2010
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
44.74
|
0
|
|
|
7/26/2010
|
+3.90 / +7.22%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
44.74
|
2,000
|
|
|
7/23/2010
|
+0.80 / +1.50%
|
56.00
|
56.80
|
54.00
|
54.00
|
54.00
|
41.73
|
2,600
|
|
|
7/22/2010
|
+0.20 / +0.38%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
41.11
|
300
|
|
|
7/21/2010
|
-3.40 / -6.03%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
40.95
|
1,000
|
|
|
7/20/2010
|
+2.90 / +5.42%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
43.58
|
4,200
|
|
|
7/19/2010
|
-3.30 / -5.81%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.50
|
41.34
|
300
|
|
|
7/16/2010
|
+1.50 / +2.71%
|
52.60
|
56.80
|
52.60
|
56.80
|
56.80
|
43.89
|
9,000
|
|
|