|
Closing price on 12/22/2009
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.00 |
| Volume |
18,700 |
| Split-adjusted Price |
19.41 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
-0.50 / -2.20%
|
24.00
|
24.00
|
22.00
|
22.20
|
23.01
|
19.41
|
18,700
|
|
|
12/21/2009
|
+1.30 / +6.07%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
19.85
|
26,100
|
|
|
12/18/2009
|
+1.40 / +7.00%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.31
|
18.71
|
39,200
|
|
|
12/17/2009
|
-1.30 / -6.10%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.02
|
17.49
|
44,400
|
|
|
12/16/2009
|
-1.50 / -6.58%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.53
|
18.63
|
4,100
|
|
|
12/15/2009
|
-0.20 / -0.87%
|
24.20
|
24.20
|
21.60
|
22.80
|
22.79
|
19.94
|
17,800
|
|
|
12/14/2009
|
+1.70 / +7.98%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.84
|
20.11
|
59,200
|
|
|
12/11/2009
|
-1.50 / -6.58%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.50
|
18.63
|
22,000
|
|
|
12/10/2009
|
-1.70 / -6.94%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.85
|
19.94
|
14,300
|
|
|
12/9/2009
|
-1.50 / -5.77%
|
24.60
|
24.70
|
24.50
|
24.50
|
24.51
|
21.42
|
13,800
|
|
|
12/8/2009
|
-1.70 / -6.14%
|
27.10
|
27.10
|
25.50
|
26.00
|
26.31
|
22.74
|
17,700
|
|
|
12/7/2009
|
+1.70 / +6.54%
|
26.80
|
27.70
|
26.00
|
27.70
|
27.07
|
24.22
|
48,000
|
|
|
12/4/2009
|
-0.80 / -2.99%
|
26.00
|
26.50
|
25.50
|
26.00
|
25.86
|
22.74
|
27,100
|
|
|
12/3/2009
|
-1.10 / -3.94%
|
26.50
|
27.20
|
26.20
|
26.80
|
26.58
|
23.44
|
27,600
|
|
|
12/2/2009
|
-2.10 / -7.00%
|
30.90
|
30.90
|
27.90
|
27.90
|
28.07
|
24.40
|
28,000
|
|
|
12/1/2009
|
+1.40 / +4.90%
|
26.30
|
30.10
|
26.30
|
30.00
|
29.91
|
26.23
|
29,000
|
|
|
11/30/2009
|
+0.60 / +2.14%
|
27.00
|
29.00
|
27.00
|
28.60
|
28.25
|
25.01
|
30,400
|
|
|
11/27/2009
|
-0.80 / -2.78%
|
26.80
|
30.80
|
26.80
|
28.00
|
28.31
|
24.49
|
52,500
|
|
|
11/26/2009
|
-2.00 / -6.49%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
25.19
|
14,600
|
|
|
11/25/2009
|
-2.20 / -6.67%
|
31.00
|
31.30
|
30.80
|
30.80
|
30.89
|
26.93
|
30,000
|
|
|
11/24/2009
|
-1.50 / -4.35%
|
34.70
|
34.70
|
32.50
|
33.00
|
33.11
|
28.86
|
32,100
|
|
|
11/23/2009
|
-2.00 / -5.48%
|
36.00
|
36.00
|
34.50
|
34.50
|
34.62
|
30.17
|
67,300
|
|
|
11/20/2009
|
-1.30 / -3.44%
|
38.00
|
38.00
|
36.00
|
36.50
|
36.96
|
31.92
|
49,400
|
|
|
11/19/2009
|
+0.30 / +0.80%
|
38.50
|
39.30
|
37.00
|
37.80
|
38.15
|
33.06
|
71,900
|
|
|
11/18/2009
|
-1.40 / -3.60%
|
38.90
|
38.90
|
36.10
|
37.50
|
36.75
|
32.79
|
50,600
|
|
|
11/17/2009
|
+2.20 / +5.99%
|
38.80
|
39.00
|
38.00
|
38.90
|
38.77
|
34.02
|
124,500
|
|
|
11/16/2009
|
+3.60 / +10.88%
|
34.50
|
36.70
|
34.50
|
36.70
|
36.45
|
32.09
|
103,900
|
|
|
11/13/2009
|
-1.20 / -3.50%
|
34.50
|
35.50
|
33.10
|
33.10
|
34.27
|
28.95
|
24,700
|
|
|
11/12/2009
|
+2.60 / +8.20%
|
34.00
|
34.70
|
32.70
|
34.30
|
34.25
|
29.99
|
51,400
|
|
|
11/11/2009
|
-1.70 / -5.09%
|
31.30
|
34.00
|
31.30
|
31.70
|
32.52
|
27.72
|
51,100
|
|
|