|
Closing price on 12/18/2008
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
3,800 |
| Split-adjusted Price |
10.04 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2008
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.72
|
10.04
|
3,800
|
|
|
12/17/2008
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.55
|
10.72
|
1,100
|
|
|
12/16/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.15
|
1,000
|
|
|
12/15/2008
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.15
|
100
|
|
|
12/12/2008
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.98
|
500
|
|
|
12/11/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.29
|
0
|
|
|
12/10/2008
|
-0.70 / -5.60%
|
13.20
|
13.20
|
11.80
|
11.80
|
12.03
|
10.12
|
600
|
|
|
12/9/2008
|
-1.40 / -10.07%
|
13.10
|
13.10
|
11.70
|
12.50
|
12.58
|
10.72
|
1,200
|
|
|
12/8/2008
|
+1.00 / +7.75%
|
12.30
|
13.90
|
12.30
|
13.90
|
12.48
|
11.92
|
1,800
|
|
|
12/5/2008
|
-0.70 / -5.15%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.19
|
11.06
|
1,900
|
|
|
12/4/2008
|
+0.10 / +0.74%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.73
|
11.66
|
4,300
|
|
|
12/3/2008
|
-1.00 / -6.90%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.62
|
11.58
|
4,300
|
|
|
12/2/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.44
|
700
|
|
|
12/1/2008
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.58
|
12.44
|
800
|
|
|
11/28/2008
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.93
|
12.78
|
3,100
|
|
|
11/27/2008
|
+0.30 / +2.04%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.70
|
12.87
|
5,000
|
|
|
11/26/2008
|
+0.40 / +2.80%
|
13.50
|
14.70
|
13.40
|
14.70
|
14.06
|
12.61
|
1,000
|
|
|
11/25/2008
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.35
|
12.27
|
2,100
|
|
|
11/24/2008
|
+0.80 / +5.93%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.26
|
12.27
|
7,100
|
|
|
11/21/2008
|
-0.30 / -2.17%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.36
|
11.58
|
700
|
|
|
11/20/2008
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.84
|
4,800
|
|
|
11/19/2008
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.69
|
100
|
|
|
11/18/2008
|
-0.10 / -0.68%
|
14.20
|
14.70
|
13.70
|
14.60
|
14.18
|
12.52
|
5,100
|
|
|
11/17/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.61
|
0
|
|
|
11/14/2008
|
+0.10 / +0.67%
|
15.50
|
15.80
|
14.50
|
15.00
|
14.74
|
12.87
|
3,600
|
|
|
11/13/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.78
|
12.78
|
12,800
|
|
|
11/12/2008
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.01
|
9,300
|
|
|
11/11/2008
|
-1.00 / -6.33%
|
17.00
|
17.00
|
14.80
|
14.80
|
14.98
|
12.69
|
3,200
|
|
|
11/10/2008
|
-0.60 / -3.66%
|
15.80
|
17.00
|
15.80
|
15.80
|
15.93
|
13.55
|
7,700
|
|
|
11/7/2008
|
-1.10 / -6.29%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.90
|
14.07
|
200
|
|
|