|
Closing price on 8/5/2010
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
7,400 |
| Split-adjusted Price |
24.14 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.65
|
24.14
|
7,400
|
|
|
8/4/2010
|
-1.30 / -4.53%
|
27.50
|
27.60
|
27.00
|
27.40
|
27.38
|
23.96
|
5,600
|
|
|
8/3/2010
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.50
|
28.70
|
28.66
|
25.10
|
17,900
|
|
|
8/2/2010
|
-0.70 / -2.40%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.69
|
24.92
|
5,800
|
|
|
7/30/2010
|
+0.20 / +0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.17
|
25.53
|
1,900
|
|
|
7/29/2010
|
+0.10 / +0.35%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.08
|
25.36
|
11,000
|
|
|
7/28/2010
|
-0.10 / -0.34%
|
30.40
|
30.40
|
28.40
|
28.90
|
29.15
|
25.27
|
11,800
|
|
|
7/27/2010
|
-1.00 / -3.33%
|
30.50
|
31.00
|
29.00
|
29.00
|
29.88
|
25.36
|
15,300
|
|
|
7/26/2010
|
-1.40 / -4.46%
|
31.00
|
31.00
|
29.70
|
30.00
|
30.27
|
26.23
|
12,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.00
|
31.40
|
31.24
|
27.46
|
10,700
|
|
|
7/22/2010
|
+0.20 / +0.64%
|
31.50
|
31.60
|
31.10
|
31.40
|
31.35
|
27.46
|
20,500
|
|
|
7/21/2010
|
-0.30 / -0.95%
|
32.40
|
32.50
|
31.10
|
31.20
|
31.41
|
27.28
|
19,600
|
|
|
7/20/2010
|
+0.70 / +2.27%
|
31.00
|
31.50
|
30.60
|
31.50
|
31.13
|
27.55
|
40,800
|
|
|
7/19/2010
|
-0.50 / -1.60%
|
31.20
|
31.20
|
30.60
|
30.80
|
30.89
|
26.93
|
7,000
|
|
|
7/16/2010
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.30
|
31.30
|
31.63
|
27.37
|
14,900
|
|
|
7/15/2010
|
-1.00 / -3.10%
|
32.00
|
32.50
|
31.10
|
31.30
|
31.94
|
27.37
|
4,800
|
|
|
7/14/2010
|
-0.60 / -1.82%
|
32.50
|
32.80
|
31.50
|
32.30
|
32.34
|
28.25
|
28,800
|
|
|
7/13/2010
|
+1.40 / +4.44%
|
32.50
|
32.90
|
32.50
|
32.90
|
32.88
|
28.77
|
71,000
|
|
|
7/12/2010
|
+1.70 / +5.70%
|
29.80
|
31.80
|
29.80
|
31.50
|
30.83
|
27.55
|
23,700
|
|
|
7/9/2010
|
-0.20 / -0.67%
|
29.80
|
30.20
|
29.80
|
29.80
|
29.85
|
26.06
|
4,800
|
|
|
7/8/2010
|
+0.90 / +3.09%
|
30.50
|
30.50
|
29.50
|
30.00
|
29.82
|
26.23
|
6,400
|
|
|
7/7/2010
|
-0.40 / -1.36%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.52
|
25.45
|
9,300
|
|
|
7/6/2010
|
-0.50 / -1.67%
|
30.00
|
30.40
|
29.50
|
29.50
|
29.72
|
25.80
|
8,600
|
|
|
7/5/2010
|
+0.50 / +1.69%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.03
|
26.23
|
15,700
|
|
|
7/2/2010
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.73
|
25.80
|
7,000
|
|
|
7/1/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.87
|
25.80
|
21,400
|
|
|
6/30/2010
|
-1.00 / -3.28%
|
28.40
|
29.80
|
28.40
|
29.50
|
29.30
|
25.80
|
11,400
|
|
|
6/29/2010
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.39
|
26.67
|
18,900
|
|
|
6/28/2010
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.10
|
30.70
|
30.38
|
26.85
|
27,600
|
|
|
6/25/2010
|
+0.40 / +1.32%
|
30.70
|
30.80
|
30.50
|
30.70
|
30.69
|
26.85
|
13,400
|
|
|