|
Closing price on 4/5/2011
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
2,700 |
| Split-adjusted Price |
8.97 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
8.97
|
2,700
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
0
|
|
|
4/1/2011
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
200
|
|
|
3/31/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
100
|
|
|
3/30/2011
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.59
|
200
|
|
|
3/29/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
8.78
|
8,400
|
|
|
3/28/2011
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
9.07
|
1,600
|
|
|
3/25/2011
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
100
|
|
|
3/24/2011
|
-0.60 / -5.66%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
9.44
|
10,700
|
|
|
3/23/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.01
|
0
|
|
|
3/22/2011
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.01
|
200
|
|
|
3/21/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.63
|
1,600
|
|
|
3/18/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.63
|
14,700
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.40
|
10.00
|
9.63
|
9.44
|
1,500
|
|
|
3/16/2011
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.86
|
9.44
|
500
|
|
|
3/15/2011
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.05
|
9.44
|
5,500
|
|
|
3/14/2011
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.11
|
0
|
|
|
3/11/2011
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.67
|
10.39
|
18,800
|
|
|
3/10/2011
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.63
|
10.48
|
8,300
|
|
|
3/9/2011
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.82
|
100
|
|
|
3/8/2011
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
9.73
|
1,400
|
|
|
3/7/2011
|
+0.80 / +8.16%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.44
|
10.01
|
3,500
|
|
|
3/4/2011
|
-0.50 / -4.85%
|
10.00
|
11.00
|
9.80
|
9.80
|
9.97
|
9.26
|
5,400
|
|
|
3/3/2011
|
-0.60 / -5.50%
|
11.70
|
11.70
|
10.30
|
10.30
|
10.43
|
9.73
|
1,100
|
|
|
3/2/2011
|
-1.20 / -9.92%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.96
|
10.29
|
500
|
|
|
3/1/2011
|
0.00 / 0.00%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.70
|
11.43
|
200
|
|
|
2/28/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.43
|
0
|
|
|
2/25/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.43
|
0
|
|
|
2/24/2011
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.43
|
0
|
|
|
2/23/2011
|
+0.70 / +5.93%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.09
|
11.81
|
6,500
|
|
|