|
Closing price on 8/24/2009
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
34,400 |
| Split-adjusted Price |
12.18 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2009
|
+0.50 / +3.65%
|
14.30
|
14.80
|
14.10
|
14.20
|
14.44
|
12.18
|
34,400
|
|
|
8/21/2009
|
+0.20 / +1.48%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.89
|
11.75
|
28,600
|
|
|
8/20/2009
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.41
|
11.58
|
10,500
|
|
|
8/19/2009
|
+0.80 / +6.20%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.40
|
11.75
|
30,600
|
|
|
8/18/2009
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
11.06
|
4,000
|
|
|
8/17/2009
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.62
|
10.98
|
12,900
|
|
|
8/14/2009
|
-0.70 / -5.30%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.61
|
10.72
|
10,600
|
|
|
8/13/2009
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.22
|
11.32
|
5,700
|
|
|
8/12/2009
|
-0.30 / -2.21%
|
13.70
|
13.80
|
13.30
|
13.30
|
13.46
|
11.41
|
21,800
|
|
|
8/11/2009
|
+0.70 / +5.43%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.33
|
11.66
|
20,100
|
|
|
8/10/2009
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.76
|
11.06
|
6,400
|
|
|
8/7/2009
|
+0.20 / +1.60%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.59
|
10.89
|
4,500
|
|
|
8/6/2009
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.48
|
10.72
|
6,900
|
|
|
8/5/2009
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
10.89
|
5,300
|
|
|
8/4/2009
|
+0.30 / +2.40%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.71
|
10.98
|
3,100
|
|
|
8/3/2009
|
-0.30 / -2.34%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.53
|
10.72
|
4,100
|
|
|
7/31/2009
|
+0.30 / +2.40%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.75
|
10.98
|
25,500
|
|
|
7/30/2009
|
-0.50 / -3.85%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.57
|
10.72
|
4,300
|
|
|
7/29/2009
|
+0.20 / +1.56%
|
13.80
|
13.80
|
12.50
|
13.00
|
13.18
|
11.15
|
1,700
|
|
|
7/28/2009
|
-0.60 / -4.48%
|
14.00
|
14.00
|
12.80
|
12.80
|
13.25
|
10.98
|
3,000
|
|
|
7/27/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.61
|
11.49
|
4,600
|
|
|
7/24/2009
|
+0.40 / +3.08%
|
13.00
|
13.40
|
11.90
|
13.40
|
13.27
|
11.49
|
23,300
|
|
|
7/23/2009
|
+0.30 / +2.36%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.59
|
11.15
|
18,100
|
|
|
7/22/2009
|
-0.60 / -4.51%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.68
|
10.89
|
1,200
|
|
|
7/21/2009
|
+0.80 / +6.40%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
11.41
|
200
|
|
|
7/20/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.72
|
1,000
|
|
|
7/17/2009
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.72
|
700
|
|
|
7/16/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.91
|
11.15
|
9,900
|
|
|
7/15/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.60
|
10.72
|
4,000
|
|
|
7/14/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.72
|
1,600
|
|
|