|
Closing price on 10/7/2008
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
14,100 |
| Split-adjusted Price |
12.61 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2008
|
-1.30 / -8.13%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.71
|
12.61
|
14,100
|
|
|
10/6/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.84
|
13.72
|
7,700
|
|
|
10/3/2008
|
-1.20 / -6.74%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.78
|
14.24
|
8,500
|
|
|
10/2/2008
|
+0.90 / +5.33%
|
18.30
|
18.30
|
17.00
|
17.80
|
17.80
|
15.27
|
7,200
|
|
|
10/1/2008
|
-0.80 / -4.52%
|
18.00
|
18.30
|
16.80
|
16.90
|
17.45
|
14.50
|
9,900
|
|
|
9/30/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.18
|
100
|
|
|
9/29/2008
|
-1.30 / -6.74%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.96
|
15.44
|
10,300
|
|
|
9/26/2008
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.26
|
16.55
|
22,400
|
|
|
9/25/2008
|
+1.40 / +8.33%
|
16.80
|
18.20
|
16.80
|
18.20
|
18.11
|
15.61
|
9,100
|
|
|
9/24/2008
|
-0.70 / -4.00%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.10
|
14.41
|
6,200
|
|
|
9/23/2008
|
+0.10 / +0.57%
|
18.50
|
18.50
|
16.10
|
17.50
|
18.04
|
15.01
|
22,200
|
|
|
9/22/2008
|
-0.30 / -1.69%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
14.92
|
2,000
|
|
|
9/19/2008
|
+1.10 / +6.63%
|
15.50
|
17.70
|
15.50
|
17.70
|
16.34
|
15.18
|
10,500
|
|
|
9/18/2008
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.24
|
2,300
|
|
|
9/17/2008
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.27
|
5,900
|
|
|
9/16/2008
|
-1.40 / -6.83%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
16.38
|
2,800
|
|
|
9/15/2008
|
-1.40 / -6.39%
|
20.40
|
21.90
|
20.40
|
20.50
|
20.46
|
17.58
|
20,800
|
|
|
9/12/2008
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.78
|
200
|
|
|
9/11/2008
|
-1.50 / -6.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.16
|
400
|
|
|
9/10/2008
|
-1.40 / -5.30%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.17
|
21.44
|
6,600
|
|
|
9/9/2008
|
+0.60 / +2.33%
|
25.70
|
27.30
|
25.70
|
26.40
|
26.82
|
22.64
|
26,600
|
|
|
9/8/2008
|
-0.50 / -1.90%
|
27.60
|
27.60
|
24.30
|
25.80
|
25.73
|
22.13
|
15,100
|
|
|
9/5/2008
|
+1.70 / +6.91%
|
26.30
|
26.30
|
24.70
|
26.30
|
26.10
|
22.56
|
29,500
|
|
|
9/4/2008
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.59
|
21.10
|
49,400
|
|
|
9/3/2008
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.73
|
9,100
|
|
|
8/29/2008
|
+0.50 / +2.27%
|
21.10
|
22.50
|
21.00
|
22.50
|
21.50
|
19.30
|
21,500
|
|
|
8/28/2008
|
-0.50 / -2.22%
|
22.60
|
24.10
|
21.90
|
22.00
|
22.53
|
18.87
|
9,100
|
|
|
8/27/2008
|
+1.30 / +6.13%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.58
|
19.30
|
59,800
|
|
|
8/26/2008
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.18
|
29,900
|
|
|
8/25/2008
|
+2.40 / +13.71%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.07
|
12,200
|
|
|