|
Closing price on 9/20/2010
|
|
| Open |
48.80 |
| High |
48.80 |
| Low |
43.60 |
| Volume |
14,500 |
| Split-adjusted Price |
34.77 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-1.00 / -2.17%
|
48.80
|
48.80
|
43.60
|
45.00
|
45.00
|
34.77
|
14,500
|
|
|
9/17/2010
|
+0.10 / +0.22%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.00
|
35.55
|
1,100
|
|
|
9/16/2010
|
+1.50 / +3.38%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
35.47
|
1,000
|
|
|
9/15/2010
|
+0.10 / +0.23%
|
45.00
|
45.00
|
42.00
|
44.40
|
44.40
|
34.31
|
5,400
|
|
|
9/14/2010
|
+1.00 / +2.31%
|
47.50
|
47.50
|
41.30
|
44.30
|
44.30
|
34.23
|
10,600
|
|
|
9/13/2010
|
-3.10 / -6.68%
|
45.50
|
45.50
|
43.30
|
43.30
|
43.30
|
33.46
|
200
|
|
|
9/10/2010
|
-2.00 / -4.13%
|
47.00
|
47.00
|
46.40
|
46.40
|
46.40
|
35.85
|
9,700
|
|
|
9/9/2010
|
+0.30 / +0.62%
|
51.90
|
51.90
|
48.40
|
48.40
|
48.40
|
37.40
|
11,400
|
|
|
9/8/2010
|
-3.60 / -6.96%
|
55.20
|
55.20
|
48.10
|
48.10
|
48.10
|
37.17
|
1,800
|
|
|
9/7/2010
|
-1.90 / -3.54%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
39.95
|
100
|
|
|
9/6/2010
|
+2.00 / +3.88%
|
55.90
|
55.90
|
53.60
|
53.60
|
53.60
|
41.42
|
1,200
|
|
|
9/1/2010
|
+1.20 / +2.38%
|
53.90
|
53.90
|
51.60
|
51.60
|
51.60
|
39.87
|
6,600
|
|
|
8/31/2010
|
+1.40 / +2.86%
|
50.40
|
53.00
|
50.40
|
50.40
|
50.40
|
38.95
|
1,600
|
|
|
8/30/2010
|
-0.80 / -1.61%
|
49.00
|
50.90
|
49.00
|
49.00
|
49.00
|
37.86
|
2,300
|
|
|
8/27/2010
|
-0.10 / -0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
38.48
|
0
|
|
|
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
|
|
|