|
Closing price on 5/30/2011
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
400 |
| Split-adjusted Price |
6.89 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.89
|
400
|
|
|
5/27/2011
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.37
|
5,500
|
|
|
5/26/2011
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.84
|
400
|
|
|
5/25/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.41
|
0
|
|
|
5/24/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.41
|
1,900
|
|
|
5/23/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
0
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
0
|
|
|
5/19/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
0
|
|
|
5/18/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
0
|
|
|
5/17/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
100
|
|
|
5/16/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.78
|
0
|
|
|
5/13/2011
|
-0.60 / -6.32%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.31
|
8.41
|
1,000
|
|
|
5/12/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
100
|
|
|
5/11/2011
|
+0.60 / +6.74%
|
9.40
|
9.50
|
8.90
|
9.50
|
8.99
|
8.97
|
2,000
|
|
|
5/10/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.41
|
100
|
|
|
5/9/2011
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.12
|
100
|
|
|
5/6/2011
|
+0.50 / +6.58%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.18
|
7.65
|
900
|
|
|
5/5/2011
|
-0.40 / -5.00%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.78
|
7.18
|
3,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.02
|
7.56
|
2,900
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
7.56
|
8,400
|
|
|
4/28/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.56
|
100
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.00
|
8.60
|
7.80
|
7.80
|
7.93
|
7.37
|
2,700
|
|
|
4/26/2011
|
-0.80 / -9.30%
|
8.10
|
8.20
|
7.80
|
7.80
|
8.06
|
7.37
|
6,400
|
|
|
4/25/2011
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.33
|
8.12
|
900
|
|
|
4/22/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
7.65
|
4,200
|
|
|
4/21/2011
|
-0.60 / -6.90%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.26
|
7.65
|
1,400
|
|
|
4/20/2011
|
-0.10 / -1.14%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.65
|
8.22
|
1,100
|
|
|
4/19/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
8.31
|
400
|
|
|
4/18/2011
|
-1.00 / -10.64%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.93
|
2,500
|
|
|
4/15/2011
|
+0.10 / +1.08%
|
8.80
|
9.40
|
8.70
|
9.40
|
8.95
|
8.88
|
1,100
|
|
|