|
Closing price on 11/26/2009
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
14,600 |
| Split-adjusted Price |
25.19 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-2.00 / -6.49%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
25.19
|
14,600
|
|
|
11/25/2009
|
-2.20 / -6.67%
|
31.00
|
31.30
|
30.80
|
30.80
|
30.89
|
26.93
|
30,000
|
|
|
11/24/2009
|
-1.50 / -4.35%
|
34.70
|
34.70
|
32.50
|
33.00
|
33.11
|
28.86
|
32,100
|
|
|
11/23/2009
|
-2.00 / -5.48%
|
36.00
|
36.00
|
34.50
|
34.50
|
34.62
|
30.17
|
67,300
|
|
|
11/20/2009
|
-1.30 / -3.44%
|
38.00
|
38.00
|
36.00
|
36.50
|
36.96
|
31.92
|
49,400
|
|
|
11/19/2009
|
+0.30 / +0.80%
|
38.50
|
39.30
|
37.00
|
37.80
|
38.15
|
33.06
|
71,900
|
|
|
11/18/2009
|
-1.40 / -3.60%
|
38.90
|
38.90
|
36.10
|
37.50
|
36.75
|
32.79
|
50,600
|
|
|
11/17/2009
|
+2.20 / +5.99%
|
38.80
|
39.00
|
38.00
|
38.90
|
38.77
|
34.02
|
124,500
|
|
|
11/16/2009
|
+3.60 / +10.88%
|
34.50
|
36.70
|
34.50
|
36.70
|
36.45
|
32.09
|
103,900
|
|
|
11/13/2009
|
-1.20 / -3.50%
|
34.50
|
35.50
|
33.10
|
33.10
|
34.27
|
28.95
|
24,700
|
|
|
11/12/2009
|
+2.60 / +8.20%
|
34.00
|
34.70
|
32.70
|
34.30
|
34.25
|
29.99
|
51,400
|
|
|
11/11/2009
|
-1.70 / -5.09%
|
31.30
|
34.00
|
31.30
|
31.70
|
32.52
|
27.72
|
51,100
|
|
|
11/10/2009
|
-2.50 / -6.96%
|
35.80
|
35.80
|
33.40
|
33.40
|
33.63
|
29.21
|
40,600
|
|
|
11/9/2009
|
-0.60 / -1.64%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.93
|
31.39
|
7,000
|
|
|
11/6/2009
|
0.00 / 0.00%
|
38.90
|
38.90
|
36.50
|
36.50
|
38.61
|
31.92
|
106,800
|
|
|
11/5/2009
|
+2.50 / +7.35%
|
34.40
|
36.80
|
34.00
|
36.50
|
36.42
|
31.92
|
84,500
|
|
|
11/4/2009
|
-1.10 / -3.13%
|
34.10
|
36.00
|
33.00
|
34.00
|
34.39
|
29.73
|
70,800
|
|
|
11/3/2009
|
-2.40 / -6.40%
|
35.50
|
36.00
|
35.10
|
35.10
|
35.18
|
30.69
|
46,700
|
|
|
11/2/2009
|
-2.80 / -6.95%
|
41.90
|
42.00
|
37.50
|
37.50
|
37.65
|
32.79
|
53,200
|
|
|
10/30/2009
|
+2.90 / +7.75%
|
37.00
|
40.30
|
37.00
|
40.30
|
40.28
|
35.24
|
110,300
|
|
|
10/29/2009
|
-3.60 / -8.78%
|
40.00
|
40.00
|
37.40
|
37.40
|
37.67
|
32.71
|
76,800
|
|
|
10/28/2009
|
-1.80 / -4.21%
|
39.90
|
43.00
|
39.90
|
41.00
|
40.23
|
35.85
|
259,800
|
|
|
10/27/2009
|
-3.20 / -6.96%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
37.43
|
3,000
|
|
|
10/26/2009
|
-3.10 / -6.31%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
40.23
|
10,800
|
|
|
10/23/2009
|
-1.40 / -2.77%
|
50.20
|
52.00
|
49.10
|
49.10
|
49.37
|
42.94
|
69,500
|
|
|
10/22/2009
|
-4.10 / -7.51%
|
55.00
|
56.00
|
50.40
|
50.50
|
52.70
|
44.16
|
119,400
|
|
|
10/21/2009
|
+2.50 / +4.80%
|
54.60
|
54.60
|
51.00
|
54.60
|
54.11
|
47.75
|
73,700
|
|
|
10/20/2009
|
+2.80 / +5.68%
|
51.80
|
52.10
|
51.10
|
52.10
|
52.08
|
44.69
|
80,400
|
|
|
10/19/2009
|
+3.20 / +6.94%
|
49.20
|
49.30
|
45.00
|
49.30
|
48.65
|
42.28
|
156,000
|
|
|
10/16/2009
|
+3.00 / +6.96%
|
46.10
|
46.10
|
44.00
|
46.10
|
46.09
|
39.54
|
306,000
|
|
|