|
Closing price on 1/8/2010
|
|
| Open |
37.00 |
| High |
39.90 |
| Low |
35.40 |
| Volume |
116,800 |
| Split-adjusted Price |
33.23 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2009
|
+1.70 / +7.98%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.84
|
20.11
|
59,200
|
|
|
12/11/2009
|
-1.50 / -6.58%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.50
|
18.63
|
22,000
|
|
|
12/10/2009
|
-1.70 / -6.94%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.85
|
19.94
|
14,300
|
|
|
12/9/2009
|
-1.50 / -5.77%
|
24.60
|
24.70
|
24.50
|
24.50
|
24.51
|
21.42
|
13,800
|
|
|
12/8/2009
|
-1.70 / -6.14%
|
27.10
|
27.10
|
25.50
|
26.00
|
26.31
|
22.74
|
17,700
|
|
|
12/7/2009
|
+1.70 / +6.54%
|
26.80
|
27.70
|
26.00
|
27.70
|
27.07
|
24.22
|
48,000
|
|
|
12/4/2009
|
-0.80 / -2.99%
|
26.00
|
26.50
|
25.50
|
26.00
|
25.86
|
22.74
|
27,100
|
|
|
12/3/2009
|
-1.10 / -3.94%
|
26.50
|
27.20
|
26.20
|
26.80
|
26.58
|
23.44
|
27,600
|
|
|
12/2/2009
|
-2.10 / -7.00%
|
30.90
|
30.90
|
27.90
|
27.90
|
28.07
|
24.40
|
28,000
|
|
|
12/1/2009
|
+1.40 / +4.90%
|
26.30
|
30.10
|
26.30
|
30.00
|
29.91
|
26.23
|
29,000
|
|
|
11/30/2009
|
+0.60 / +2.14%
|
27.00
|
29.00
|
27.00
|
28.60
|
28.25
|
25.01
|
30,400
|
|
|
11/27/2009
|
-0.80 / -2.78%
|
26.80
|
30.80
|
26.80
|
28.00
|
28.31
|
24.49
|
52,500
|
|
|