|
Closing price on 3/1/2010
|
|
| Open |
29.00 |
| High |
29.30 |
| Low |
28.50 |
| Volume |
18,400 |
| Split-adjusted Price |
25.62 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+1.60 / +5.78%
|
29.00
|
29.30
|
28.50
|
29.30
|
29.11
|
25.62
|
18,400
|
|
|
2/26/2010
|
+0.20 / +0.73%
|
27.70
|
27.90
|
27.00
|
27.70
|
27.55
|
24.22
|
12,500
|
|
|
2/25/2010
|
-0.10 / -0.36%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.68
|
24.05
|
5,600
|
|
|
2/24/2010
|
+0.30 / +1.10%
|
26.00
|
28.00
|
26.00
|
27.60
|
27.30
|
24.14
|
19,400
|
|
|
2/23/2010
|
-1.70 / -5.86%
|
28.70
|
28.70
|
27.30
|
27.30
|
27.41
|
23.87
|
36,600
|
|
|
2/22/2010
|
-0.20 / -0.68%
|
31.00
|
31.00
|
29.00
|
29.00
|
29.30
|
25.36
|
1,000
|
|
|
2/12/2010
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.28
|
25.53
|
3,200
|
|
|
2/11/2010
|
+1.50 / +5.36%
|
29.20
|
29.50
|
28.30
|
29.50
|
29.41
|
25.80
|
34,900
|
|
|
2/10/2010
|
+1.80 / +6.87%
|
26.50
|
28.00
|
26.50
|
28.00
|
27.60
|
24.49
|
20,800
|
|
|
2/9/2010
|
-1.80 / -6.43%
|
26.50
|
26.50
|
25.80
|
26.20
|
26.17
|
22.91
|
27,300
|
|
|
2/8/2010
|
-0.90 / -3.11%
|
28.50
|
28.50
|
26.70
|
28.00
|
27.59
|
24.49
|
3,200
|
|
|
2/5/2010
|
-1.60 / -5.25%
|
28.50
|
29.70
|
28.40
|
28.90
|
28.55
|
25.27
|
41,300
|
|
|
2/4/2010
|
+0.50 / +1.67%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.53
|
26.67
|
10,900
|
|
|
2/3/2010
|
+1.00 / +3.45%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.98
|
26.23
|
3,400
|
|
|
2/2/2010
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.00
|
29.00
|
29.26
|
25.36
|
13,100
|
|
|
2/1/2010
|
-1.00 / -3.33%
|
29.80
|
29.80
|
28.90
|
29.00
|
29.05
|
25.36
|
6,800
|
|
|
1/29/2010
|
-0.10 / -0.33%
|
30.00
|
30.00
|
28.50
|
30.00
|
28.88
|
26.23
|
14,100
|
|
|
1/28/2010
|
-0.60 / -1.95%
|
32.20
|
32.20
|
30.10
|
30.10
|
30.47
|
26.32
|
10,400
|
|
|
1/27/2010
|
-1.40 / -4.36%
|
33.00
|
33.00
|
30.50
|
30.70
|
32.28
|
26.85
|
16,700
|
|
|
1/26/2010
|
+1.60 / +5.25%
|
31.90
|
32.10
|
31.90
|
32.10
|
32.08
|
28.07
|
33,500
|
|
|
1/25/2010
|
+1.50 / +5.17%
|
28.70
|
30.70
|
28.70
|
30.50
|
29.98
|
26.67
|
31,200
|
|
|
1/22/2010
|
0.00 / 0.00%
|
28.00
|
29.40
|
27.70
|
29.00
|
28.73
|
25.36
|
24,100
|
|
|
1/21/2010
|
-1.70 / -5.54%
|
29.20
|
31.00
|
29.00
|
29.00
|
29.19
|
25.36
|
43,800
|
|
|
1/20/2010
|
-2.30 / -6.97%
|
31.00
|
31.50
|
30.70
|
30.70
|
31.12
|
26.85
|
25,400
|
|
|
1/19/2010
|
-0.50 / -1.49%
|
34.00
|
34.90
|
31.40
|
33.00
|
33.01
|
28.86
|
27,000
|
|
|
1/18/2010
|
-2.00 / -5.63%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.55
|
29.30
|
84,400
|
|
|
1/15/2010
|
-2.50 / -6.58%
|
38.60
|
39.40
|
35.50
|
35.50
|
36.04
|
31.04
|
101,200
|
|
|
1/14/2010
|
+1.80 / +4.97%
|
38.50
|
38.80
|
37.00
|
38.00
|
38.06
|
33.23
|
78,500
|
|
|
1/13/2010
|
+1.70 / +4.93%
|
37.00
|
38.50
|
35.50
|
36.20
|
36.31
|
31.66
|
135,400
|
|
|
1/12/2010
|
-3.50 / -9.21%
|
37.10
|
39.10
|
34.30
|
34.50
|
38.08
|
30.17
|
140,200
|
|
|