|
Closing price on 3/21/2008
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
34.90 |
| Volume |
5,300 |
| Split-adjusted Price |
27.96 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-3.10 / -8.16%
|
40.00
|
40.00
|
34.90
|
34.90
|
35.16
|
27.96
|
5,300
|
|
|
3/20/2008
|
+1.40 / +3.83%
|
38.50
|
39.40
|
38.00
|
38.00
|
38.73
|
30.45
|
2,800
|
|
|
3/19/2008
|
-0.40 / -1.08%
|
39.00
|
39.10
|
36.60
|
36.60
|
38.36
|
29.33
|
6,800
|
|
|
3/18/2008
|
-4.00 / -9.76%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.22
|
29.65
|
7,900
|
|
|
3/17/2008
|
-4.50 / -9.89%
|
42.00
|
42.00
|
40.50
|
41.00
|
41.07
|
32.85
|
6,200
|
|
|
3/14/2008
|
+0.30 / +0.66%
|
45.00
|
45.70
|
42.10
|
45.50
|
44.91
|
36.46
|
7,000
|
|
|
3/13/2008
|
+0.20 / +0.44%
|
46.00
|
46.00
|
44.90
|
45.20
|
45.65
|
36.22
|
6,600
|
|
|
3/12/2008
|
+2.00 / +4.65%
|
43.80
|
45.80
|
43.80
|
45.00
|
45.20
|
36.06
|
10,400
|
|
|
3/11/2008
|
-2.50 / -5.49%
|
45.00
|
45.00
|
43.00
|
43.00
|
43.77
|
34.45
|
9,900
|
|
|
3/10/2008
|
+1.20 / +2.71%
|
48.70
|
48.70
|
43.00
|
45.50
|
47.49
|
36.46
|
52,100
|
|
|
3/7/2008
|
+3.80 / +9.38%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
35.50
|
200
|
|
|
3/6/2008
|
+2.50 / +6.58%
|
40.10
|
40.50
|
40.10
|
40.50
|
40.34
|
32.45
|
1,900
|
|
|
3/5/2008
|
-2.80 / -6.86%
|
36.80
|
38.10
|
36.80
|
38.00
|
36.90
|
30.45
|
11,600
|
|
|
3/4/2008
|
-3.70 / -8.31%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
32.69
|
22,200
|
|
|
3/3/2008
|
-4.00 / -8.25%
|
49.40
|
49.40
|
44.50
|
44.50
|
45.33
|
35.66
|
21,200
|
|
|
2/29/2008
|
-3.50 / -6.73%
|
54.90
|
54.90
|
48.50
|
48.50
|
49.45
|
38.86
|
6,600
|
|
|
2/28/2008
|
-1.00 / -1.89%
|
53.10
|
54.00
|
50.10
|
52.00
|
52.29
|
41.67
|
10,500
|
|
|
2/27/2008
|
-3.70 / -6.53%
|
53.00
|
58.00
|
53.00
|
53.00
|
53.75
|
42.47
|
23,100
|
|
|
2/26/2008
|
-7.60 / -11.82%
|
61.60
|
61.60
|
56.70
|
56.70
|
58.16
|
45.43
|
2,200
|
|
|
2/25/2008
|
+6.20 / +10.67%
|
59.00
|
64.30
|
59.00
|
64.30
|
62.95
|
51.52
|
26,900
|
|
|
2/22/2008
|
-6.30 / -9.78%
|
58.30
|
61.00
|
58.10
|
58.10
|
58.47
|
46.55
|
30,000
|
|
|
2/21/2008
|
-3.60 / -5.29%
|
64.70
|
64.70
|
64.40
|
64.40
|
64.47
|
51.60
|
5,100
|
|
|
2/20/2008
|
-6.10 / -8.23%
|
73.50
|
75.50
|
68.00
|
68.00
|
71.47
|
54.49
|
4,600
|
|
|
2/19/2008
|
-3.90 / -5.00%
|
76.10
|
78.80
|
72.10
|
74.10
|
75.36
|
59.37
|
10,100
|
|
|
2/18/2008
|
-4.00 / -4.88%
|
78.00
|
82.40
|
78.00
|
78.00
|
78.90
|
62.50
|
11,900
|
|
|
2/15/2008
|
-2.10 / -2.50%
|
85.30
|
85.30
|
80.00
|
82.00
|
82.45
|
65.70
|
3,000
|
|
|
2/14/2008
|
+0.10 / +0.12%
|
88.00
|
89.90
|
84.10
|
84.10
|
85.00
|
67.39
|
8,600
|
|
|
2/13/2008
|
-4.50 / -5.08%
|
88.50
|
88.50
|
82.10
|
84.00
|
84.64
|
67.31
|
5,100
|
|
|
2/12/2008
|
-1.50 / -1.67%
|
92.00
|
92.00
|
88.50
|
88.50
|
90.06
|
70.91
|
900
|
|
|
2/1/2008
|
-0.50 / -0.55%
|
92.00
|
92.50
|
88.00
|
90.00
|
90.51
|
72.11
|
22,100
|
|
|