|
Closing price on 10/16/2009
|
|
| Open |
46.10 |
| High |
46.10 |
| Low |
44.00 |
| Volume |
306,000 |
| Split-adjusted Price |
39.54 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2009
|
+3.00 / +6.96%
|
46.10
|
46.10
|
44.00
|
46.10
|
46.09
|
39.54
|
306,000
|
|
|
10/15/2009
|
+2.80 / +6.95%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
36.97
|
3,600
|
|
|
10/14/2009
|
+2.60 / +6.90%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
34.57
|
10,700
|
|
|
10/13/2009
|
+2.40 / +6.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
32.34
|
12,200
|
|
|
10/12/2009
|
+2.30 / +6.97%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
30.28
|
4,200
|
|
|
10/9/2009
|
+1.90 / +6.11%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.30
|
29,100
|
|
|
10/8/2009
|
+2.00 / +6.87%
|
31.10
|
31.10
|
29.10
|
31.10
|
30.90
|
26.67
|
192,500
|
|
|
10/7/2009
|
+1.50 / +5.43%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
24.96
|
59,200
|
|
|
10/6/2009
|
+1.80 / +6.98%
|
26.80
|
27.60
|
26.50
|
27.60
|
27.25
|
23.67
|
80,700
|
|
|
10/5/2009
|
-1.20 / -4.44%
|
25.80
|
26.10
|
25.40
|
25.80
|
25.76
|
22.13
|
26,600
|
|
|
10/2/2009
|
-0.90 / -3.23%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.17
|
23.16
|
84,200
|
|
|
10/1/2009
|
-1.60 / -5.42%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.00
|
23.93
|
53,600
|
|
|
9/30/2009
|
+0.30 / +1.03%
|
29.20
|
30.90
|
29.00
|
29.50
|
29.91
|
25.30
|
81,200
|
|
|
9/29/2009
|
+1.80 / +6.57%
|
27.50
|
29.20
|
27.50
|
29.20
|
29.16
|
25.04
|
149,700
|
|
|
9/28/2009
|
+1.10 / +4.18%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.28
|
23.50
|
79,000
|
|
|
9/25/2009
|
+0.50 / +1.94%
|
24.10
|
26.40
|
24.00
|
26.30
|
25.65
|
22.56
|
100,200
|
|
|
9/24/2009
|
+0.30 / +1.18%
|
25.80
|
26.50
|
25.80
|
25.80
|
25.83
|
22.13
|
123,300
|
|
|
9/23/2009
|
-2.20 / -7.94%
|
29.20
|
29.20
|
25.50
|
25.50
|
27.69
|
21.87
|
99,100
|
|
|
9/22/2009
|
+1.70 / +6.54%
|
27.70
|
27.70
|
26.00
|
27.70
|
27.45
|
23.76
|
80,100
|
|
|
9/21/2009
|
+2.10 / +8.79%
|
24.30
|
26.00
|
24.30
|
26.00
|
25.90
|
22.30
|
186,000
|
|
|
9/18/2009
|
-1.50 / -5.91%
|
25.30
|
25.30
|
23.60
|
23.90
|
24.28
|
20.50
|
136,700
|
|
|
9/17/2009
|
+1.10 / +4.53%
|
26.00
|
26.00
|
22.60
|
25.40
|
25.35
|
21.79
|
236,500
|
|
|
9/16/2009
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.84
|
3,100
|
|
|
9/15/2009
|
+1.30 / +6.05%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.56
|
137,700
|
|
|
9/14/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
20.20
|
21.50
|
21.42
|
18.44
|
413,500
|
|
|
9/11/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.24
|
69,000
|
|
|
9/10/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.12
|
84,000
|
|
|
9/9/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
16.80
|
17.60
|
17.56
|
15.10
|
100,900
|
|
|
9/8/2009
|
+0.90 / +5.77%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
14.15
|
45,000
|
|
|
9/7/2009
|
-0.70 / -4.29%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.55
|
13.38
|
92,900
|
|
|