|
Closing price on 11/11/2009
|
|
| Open |
31.30 |
| High |
34.00 |
| Low |
31.30 |
| Volume |
51,100 |
| Split-adjusted Price |
27.72 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2009
|
-1.70 / -5.09%
|
31.30
|
34.00
|
31.30
|
31.70
|
32.52
|
27.72
|
51,100
|
|
|
11/10/2009
|
-2.50 / -6.96%
|
35.80
|
35.80
|
33.40
|
33.40
|
33.63
|
29.21
|
40,600
|
|
|
11/9/2009
|
-0.60 / -1.64%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.93
|
31.39
|
7,000
|
|
|
11/6/2009
|
0.00 / 0.00%
|
38.90
|
38.90
|
36.50
|
36.50
|
38.61
|
31.92
|
106,800
|
|
|
11/5/2009
|
+2.50 / +7.35%
|
34.40
|
36.80
|
34.00
|
36.50
|
36.42
|
31.92
|
84,500
|
|
|
11/4/2009
|
-1.10 / -3.13%
|
34.10
|
36.00
|
33.00
|
34.00
|
34.39
|
29.73
|
70,800
|
|
|
11/3/2009
|
-2.40 / -6.40%
|
35.50
|
36.00
|
35.10
|
35.10
|
35.18
|
30.69
|
46,700
|
|
|
11/2/2009
|
-2.80 / -6.95%
|
41.90
|
42.00
|
37.50
|
37.50
|
37.65
|
32.79
|
53,200
|
|
|
10/30/2009
|
+2.90 / +7.75%
|
37.00
|
40.30
|
37.00
|
40.30
|
40.28
|
35.24
|
110,300
|
|
|
10/29/2009
|
-3.60 / -8.78%
|
40.00
|
40.00
|
37.40
|
37.40
|
37.67
|
32.71
|
76,800
|
|
|
10/28/2009
|
-1.80 / -4.21%
|
39.90
|
43.00
|
39.90
|
41.00
|
40.23
|
35.85
|
259,800
|
|
|
10/27/2009
|
-3.20 / -6.96%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
37.43
|
3,000
|
|
|
10/26/2009
|
-3.10 / -6.31%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
40.23
|
10,800
|
|
|
10/23/2009
|
-1.40 / -2.77%
|
50.20
|
52.00
|
49.10
|
49.10
|
49.37
|
42.94
|
69,500
|
|
|
10/22/2009
|
-4.10 / -7.51%
|
55.00
|
56.00
|
50.40
|
50.50
|
52.70
|
44.16
|
119,400
|
|
|
10/21/2009
|
+2.50 / +4.80%
|
54.60
|
54.60
|
51.00
|
54.60
|
54.11
|
47.75
|
73,700
|
|
|
10/20/2009
|
+2.80 / +5.68%
|
51.80
|
52.10
|
51.10
|
52.10
|
52.08
|
44.69
|
80,400
|
|
|
10/19/2009
|
+3.20 / +6.94%
|
49.20
|
49.30
|
45.00
|
49.30
|
48.65
|
42.28
|
156,000
|
|
|
10/16/2009
|
+3.00 / +6.96%
|
46.10
|
46.10
|
44.00
|
46.10
|
46.09
|
39.54
|
306,000
|
|
|
10/15/2009
|
+2.80 / +6.95%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
36.97
|
3,600
|
|
|
10/14/2009
|
+2.60 / +6.90%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
34.57
|
10,700
|
|
|
10/13/2009
|
+2.40 / +6.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
32.34
|
12,200
|
|
|
10/12/2009
|
+2.30 / +6.97%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
30.28
|
4,200
|
|
|
10/9/2009
|
+1.90 / +6.11%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.30
|
29,100
|
|
|
10/8/2009
|
+2.00 / +6.87%
|
31.10
|
31.10
|
29.10
|
31.10
|
30.90
|
26.67
|
192,500
|
|
|
10/7/2009
|
+1.50 / +5.43%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
24.96
|
59,200
|
|
|
10/6/2009
|
+1.80 / +6.98%
|
26.80
|
27.60
|
26.50
|
27.60
|
27.25
|
23.67
|
80,700
|
|
|
10/5/2009
|
-1.20 / -4.44%
|
25.80
|
26.10
|
25.40
|
25.80
|
25.76
|
22.13
|
26,600
|
|
|
10/2/2009
|
-0.90 / -3.23%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.17
|
23.16
|
84,200
|
|
|
10/1/2009
|
-1.60 / -5.42%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.00
|
23.93
|
53,600
|
|
|