|
Closing price on 11/18/2010
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
4,800 |
| Split-adjusted Price |
13.22 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
-0.20 / -1.41%
|
14.70
|
15.00
|
14.00
|
14.00
|
14.67
|
13.22
|
4,800
|
|
|
11/17/2010
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.00
|
14.20
|
14.13
|
13.41
|
2,600
|
|
|
11/16/2010
|
-1.00 / -6.41%
|
14.60
|
15.30
|
14.60
|
14.60
|
14.67
|
13.79
|
10,400
|
|
|
11/15/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.73
|
0
|
|
|
11/12/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.73
|
0
|
|
|
11/11/2010
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.73
|
100
|
|
|
11/10/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.23
|
14.17
|
400
|
|
|
11/9/2010
|
-1.50 / -9.09%
|
15.00
|
16.30
|
15.00
|
15.00
|
15.03
|
14.17
|
7,500
|
|
|
11/8/2010
|
+0.50 / +3.13%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.10
|
15.58
|
300
|
|
|
11/5/2010
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.90
|
15.11
|
7,400
|
|
|
11/4/2010
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.22
|
14.17
|
10,700
|
|
|
11/3/2010
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.60
|
100
|
|
|
11/2/2010
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.02
|
13.99
|
4,800
|
|
|
11/1/2010
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.15
|
14.17
|
5,300
|
|
|
10/29/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.29
|
14.17
|
2,900
|
|
|
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
|
|
|