|
Closing price on 3/18/2010
|
|
| Open |
33.50 |
| High |
34.20 |
| Low |
32.00 |
| Volume |
29,100 |
| Split-adjusted Price |
29.47 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+0.90 / +2.74%
|
33.50
|
34.20
|
32.00
|
33.70
|
33.42
|
29.47
|
29,100
|
|
|
3/17/2010
|
-1.70 / -4.93%
|
33.00
|
34.00
|
32.70
|
32.80
|
33.25
|
28.68
|
50,900
|
|
|
3/16/2010
|
-1.80 / -4.96%
|
34.50
|
36.50
|
34.50
|
34.50
|
34.98
|
30.17
|
63,600
|
|
|
3/15/2010
|
+0.90 / +2.54%
|
37.20
|
38.00
|
36.00
|
36.30
|
37.02
|
31.74
|
50,000
|
|
|
3/12/2010
|
+0.80 / +2.31%
|
35.20
|
36.40
|
35.20
|
35.40
|
35.83
|
30.96
|
67,900
|
|
|
3/11/2010
|
-0.10 / -0.29%
|
34.00
|
36.00
|
34.00
|
34.60
|
35.18
|
30.26
|
40,900
|
|
|
3/10/2010
|
+0.20 / +0.58%
|
36.00
|
36.00
|
34.00
|
34.70
|
34.67
|
30.34
|
52,100
|
|
|
3/9/2010
|
-1.50 / -4.17%
|
38.00
|
38.00
|
34.00
|
34.50
|
35.80
|
30.17
|
39,300
|
|
|
3/8/2010
|
+1.90 / +5.57%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.97
|
31.48
|
82,000
|
|
|
3/5/2010
|
+0.90 / +2.71%
|
33.20
|
34.50
|
33.20
|
34.10
|
33.74
|
29.82
|
40,800
|
|
|
3/4/2010
|
+1.10 / +3.43%
|
33.20
|
33.20
|
32.20
|
33.20
|
33.16
|
29.03
|
82,600
|
|
|
3/3/2010
|
+2.70 / +9.18%
|
30.00
|
32.10
|
29.60
|
32.10
|
31.15
|
28.07
|
53,700
|
|
|
3/2/2010
|
+0.10 / +0.34%
|
30.50
|
30.90
|
29.00
|
29.40
|
30.01
|
25.71
|
30,900
|
|
|
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
|
|
|