|
Closing price on 12/13/2010
|
|
| Open |
15.30 |
| High |
16.40 |
| Low |
15.30 |
| Volume |
14,200 |
| Split-adjusted Price |
15.49 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2010
|
+0.40 / +2.50%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.14
|
15.49
|
14,200
|
|
|
12/10/2010
|
+1.00 / +6.67%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.70
|
15.11
|
25,400
|
|
|
12/9/2010
|
+0.40 / +2.74%
|
14.70
|
15.20
|
14.60
|
15.00
|
15.00
|
14.17
|
5,800
|
|
|
12/8/2010
|
-0.90 / -5.81%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.85
|
13.79
|
10,400
|
|
|
12/7/2010
|
-0.20 / -1.27%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.63
|
14.64
|
5,500
|
|
|
12/6/2010
|
-0.20 / -1.26%
|
15.40
|
16.50
|
15.40
|
15.70
|
15.94
|
14.83
|
11,800
|
|
|
12/3/2010
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.89
|
15.02
|
31,000
|
|
|
12/2/2010
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.60
|
15.30
|
14.88
|
14.45
|
12,400
|
|
|
12/1/2010
|
-0.80 / -4.94%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
14.54
|
14,400
|
|
|
11/30/2010
|
+0.40 / +2.53%
|
16.60
|
16.70
|
16.10
|
16.20
|
16.47
|
15.30
|
12,600
|
|
|
11/29/2010
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.66
|
14.92
|
23,200
|
|
|
11/26/2010
|
+0.80 / +5.63%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.77
|
14.17
|
10,300
|
|
|
11/25/2010
|
+0.80 / +5.97%
|
14.00
|
14.20
|
13.50
|
14.20
|
14.07
|
13.41
|
9,600
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.25
|
12.66
|
2,300
|
|
|
11/23/2010
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.66
|
0
|
|
|
11/22/2010
|
-0.70 / -5.04%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.36
|
12.47
|
5,300
|
|
|
11/19/2010
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.90
|
13.90
|
14.04
|
13.13
|
2,200
|
|
|
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
|
|
|