|
Closing price on 1/26/2010
|
|
| Open |
31.90 |
| High |
32.10 |
| Low |
31.90 |
| Volume |
33,500 |
| Split-adjusted Price |
28.07 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+1.60 / +5.25%
|
31.90
|
32.10
|
31.90
|
32.10
|
32.08
|
28.07
|
33,500
|
|
|
1/25/2010
|
+1.50 / +5.17%
|
28.70
|
30.70
|
28.70
|
30.50
|
29.98
|
26.67
|
31,200
|
|
|
1/22/2010
|
0.00 / 0.00%
|
28.00
|
29.40
|
27.70
|
29.00
|
28.73
|
25.36
|
24,100
|
|
|
1/21/2010
|
-1.70 / -5.54%
|
29.20
|
31.00
|
29.00
|
29.00
|
29.19
|
25.36
|
43,800
|
|
|
1/20/2010
|
-2.30 / -6.97%
|
31.00
|
31.50
|
30.70
|
30.70
|
31.12
|
26.85
|
25,400
|
|
|
1/19/2010
|
-0.50 / -1.49%
|
34.00
|
34.90
|
31.40
|
33.00
|
33.01
|
28.86
|
27,000
|
|
|
1/18/2010
|
-2.00 / -5.63%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.55
|
29.30
|
84,400
|
|
|
1/15/2010
|
-2.50 / -6.58%
|
38.60
|
39.40
|
35.50
|
35.50
|
36.04
|
31.04
|
101,200
|
|
|
1/14/2010
|
+1.80 / +4.97%
|
38.50
|
38.80
|
37.00
|
38.00
|
38.06
|
33.23
|
78,500
|
|
|
1/13/2010
|
+1.70 / +4.93%
|
37.00
|
38.50
|
35.50
|
36.20
|
36.31
|
31.66
|
135,400
|
|
|
1/12/2010
|
-3.50 / -9.21%
|
37.10
|
39.10
|
34.30
|
34.50
|
38.08
|
30.17
|
140,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
34.70
|
38.00
|
34.70
|
38.00
|
36.57
|
33.23
|
65,700
|
|
|
1/8/2010
|
+0.90 / +2.43%
|
37.00
|
39.90
|
35.40
|
38.00
|
36.95
|
33.23
|
116,800
|
|
|
1/7/2010
|
-2.90 / -7.25%
|
38.80
|
39.50
|
37.10
|
37.10
|
37.99
|
32.44
|
91,000
|
|
|
1/6/2010
|
+2.30 / +6.10%
|
40.00
|
40.30
|
35.20
|
40.00
|
39.84
|
34.98
|
195,500
|
|
|
1/5/2010
|
+2.40 / +6.80%
|
37.70
|
37.70
|
36.50
|
37.70
|
37.69
|
32.97
|
106,300
|
|
|
1/4/2010
|
+3.30 / +10.31%
|
35.10
|
35.30
|
35.10
|
35.30
|
35.27
|
30.87
|
20,000
|
|
|
12/31/2009
|
+0.80 / +2.56%
|
33.00
|
33.10
|
31.90
|
32.00
|
33.02
|
27.98
|
41,800
|
|
|
12/30/2009
|
+2.20 / +7.59%
|
30.50
|
31.20
|
29.50
|
31.20
|
31.02
|
27.28
|
62,400
|
|
|
12/29/2009
|
+0.80 / +2.84%
|
29.90
|
30.00
|
28.00
|
29.00
|
29.23
|
25.36
|
85,800
|
|
|
12/28/2009
|
+1.80 / +6.82%
|
28.20
|
28.20
|
27.10
|
28.20
|
28.11
|
24.66
|
83,900
|
|
|
12/25/2009
|
+1.30 / +5.18%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.09
|
25,700
|
|
|
12/24/2009
|
+0.90 / +3.72%
|
24.00
|
25.10
|
23.00
|
25.10
|
24.68
|
21.95
|
67,300
|
|
|
12/23/2009
|
+2.00 / +9.01%
|
23.00
|
24.30
|
22.50
|
24.20
|
23.47
|
21.16
|
42,400
|
|
|
12/22/2009
|
-0.50 / -2.20%
|
24.00
|
24.00
|
22.00
|
22.20
|
23.01
|
19.41
|
18,700
|
|
|
12/21/2009
|
+1.30 / +6.07%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
19.85
|
26,100
|
|
|
12/18/2009
|
+1.40 / +7.00%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.31
|
18.71
|
39,200
|
|
|
12/17/2009
|
-1.30 / -6.10%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.02
|
17.49
|
44,400
|
|
|
12/16/2009
|
-1.50 / -6.58%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.53
|
18.63
|
4,100
|
|
|
12/15/2009
|
-0.20 / -0.87%
|
24.20
|
24.20
|
21.60
|
22.80
|
22.79
|
19.94
|
17,800
|
|
|