|
Closing price on 11/4/2008
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
12,300 |
| Split-adjusted Price |
14.15 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+1.10 / +7.14%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.34
|
14.15
|
12,300
|
|
|
11/3/2008
|
+0.80 / +5.48%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
13.21
|
200
|
|
|
10/31/2008
|
+0.80 / +5.80%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.52
|
6,800
|
|
|
10/30/2008
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.74
|
11.84
|
5,800
|
|
|
10/29/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.06
|
7,300
|
|
|
10/28/2008
|
-0.10 / -0.79%
|
11.90
|
12.70
|
11.90
|
12.60
|
12.09
|
10.81
|
2,800
|
|
|
10/27/2008
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.89
|
2,500
|
|
|
10/24/2008
|
+0.20 / +1.54%
|
13.80
|
13.90
|
13.20
|
13.20
|
13.63
|
11.32
|
2,100
|
|
|
10/23/2008
|
-1.00 / -7.14%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.01
|
11.15
|
3,700
|
|
|
10/22/2008
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.94
|
12.01
|
1,600
|
|
|
10/21/2008
|
-0.50 / -3.45%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.81
|
12.01
|
1,600
|
|
|
10/20/2008
|
-1.00 / -6.45%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
12.44
|
900
|
|
|
10/17/2008
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.29
|
900
|
|
|
10/16/2008
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.87
|
700
|
|
|
10/15/2008
|
+0.60 / +4.03%
|
15.90
|
15.90
|
14.80
|
15.50
|
15.26
|
13.29
|
7,500
|
|
|
10/14/2008
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.78
|
2,400
|
|
|
10/13/2008
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
13.96
|
12.52
|
2,500
|
|
|
10/10/2008
|
-0.30 / -2.14%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.65
|
11.75
|
11,700
|
|
|
10/9/2008
|
+0.30 / +2.19%
|
13.10
|
14.70
|
13.10
|
14.00
|
14.55
|
12.01
|
5,600
|
|
|
10/8/2008
|
-1.00 / -6.80%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.76
|
11.75
|
11,700
|
|
|
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
|
|
|