|
Closing price on 10/28/2010
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
15.50 |
| Volume |
3,300 |
| Split-adjusted Price |
14.17 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
+0.10 / +0.62%
|
17.10
|
17.10
|
15.50
|
16.20
|
16.16
|
14.17
|
3,300
|
|
|
10/27/2010
|
+0.10 / +0.63%
|
17.10
|
17.10
|
16.10
|
16.10
|
16.25
|
14.08
|
2,800
|
|
|
10/26/2010
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.99
|
5,900
|
|
|
10/25/2010
|
+0.10 / +0.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.05
|
13.55
|
8,200
|
|
|
10/22/2010
|
-0.90 / -5.52%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.68
|
13.47
|
5,100
|
|
|
10/21/2010
|
-0.70 / -4.12%
|
15.90
|
18.00
|
15.90
|
16.30
|
16.43
|
14.25
|
3,300
|
|
|
10/20/2010
|
-1.10 / -6.08%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.02
|
14.87
|
14,000
|
|
|
10/19/2010
|
-1.40 / -7.18%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.17
|
15.83
|
3,200
|
|
|
10/18/2010
|
+0.20 / +1.04%
|
19.30
|
21.00
|
19.10
|
19.50
|
19.40
|
17.05
|
12,200
|
|
|
10/15/2010
|
+0.30 / +1.58%
|
21.60
|
21.60
|
19.30
|
19.30
|
20.50
|
16.88
|
2,700
|
|
|
10/14/2010
|
-1.20 / -5.94%
|
21.40
|
21.40
|
19.00
|
19.00
|
20.24
|
16.62
|
2,800
|
|
|
10/13/2010
|
-0.10 / -0.49%
|
19.60
|
20.20
|
19.60
|
20.20
|
20.00
|
17.66
|
4,600
|
|
|
10/12/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.75
|
100
|
|
|
10/11/2010
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.62
|
200
|
|
|
10/8/2010
|
-0.90 / -4.48%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.29
|
16.79
|
2,000
|
|
|
10/7/2010
|
-0.40 / -1.95%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.13
|
17.58
|
6,300
|
|
|
10/6/2010
|
-0.50 / -2.38%
|
20.10
|
21.50
|
20.10
|
20.50
|
20.56
|
17.93
|
1,600
|
|
|
10/5/2010
|
+1.00 / +5.00%
|
18.60
|
21.00
|
18.60
|
21.00
|
20.40
|
18.36
|
1,200
|
|
|
10/4/2010
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.49
|
800
|
|
|
10/1/2010
|
-0.20 / -0.94%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.03
|
18.36
|
6,400
|
|
|
9/30/2010
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.04
|
18.54
|
6,100
|
|
|
9/29/2010
|
-0.60 / -2.78%
|
21.00
|
21.60
|
21.00
|
21.00
|
21.07
|
18.36
|
4,500
|
|
|
9/28/2010
|
-0.50 / -2.26%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.63
|
18.89
|
5,500
|
|
|
9/27/2010
|
-0.20 / -0.90%
|
22.90
|
22.90
|
21.60
|
22.10
|
21.65
|
19.33
|
4,400
|
|
|
9/24/2010
|
+0.60 / +2.76%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.22
|
19.50
|
4,600
|
|
|
9/23/2010
|
-1.00 / -4.41%
|
22.50
|
22.50
|
21.70
|
21.70
|
22.24
|
18.98
|
18,300
|
|
|
9/22/2010
|
+0.60 / +2.71%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.59
|
19.85
|
3,900
|
|
|
9/21/2010
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.10
|
22.10
|
22.40
|
19.33
|
7,000
|
|
|
9/20/2010
|
-0.90 / -3.85%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.57
|
19.68
|
11,700
|
|
|
9/17/2010
|
+1.70 / +7.83%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.35
|
20.46
|
13,700
|
|
|