|
Closing price on 3/4/2008
|
|
| Open |
40.80 |
| High |
40.80 |
| Low |
40.80 |
| Volume |
22,200 |
| Split-adjusted Price |
32.69 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2008
|
-3.50 / -3.72%
|
93.50
|
94.00
|
87.00
|
90.50
|
91.09
|
72.52
|
13,600
|
|
|
1/30/2008
|
+4.00 / +4.44%
|
93.50
|
98.80
|
90.10
|
94.00
|
95.49
|
75.32
|
21,100
|
|
|
1/29/2008
|
+2.00 / +2.27%
|
87.00
|
93.00
|
87.00
|
90.00
|
89.86
|
72.11
|
21,600
|
|
|
1/28/2008
|
-4.50 / -4.86%
|
91.60
|
92.00
|
86.00
|
88.00
|
89.02
|
70.51
|
10,900
|
|
|
1/25/2008
|
+2.10 / +2.32%
|
91.00
|
93.00
|
90.00
|
92.50
|
91.57
|
74.12
|
17,900
|
|
|
1/24/2008
|
-4.60 / -4.84%
|
98.00
|
100.00
|
90.40
|
90.40
|
95.68
|
72.44
|
17,500
|
|
|
1/23/2008
|
-1.10 / -1.14%
|
98.70
|
98.70
|
90.00
|
95.00
|
94.52
|
76.12
|
60,100
|
|
|
1/22/2008
|
+9.20 / +10.59%
|
83.00
|
96.10
|
83.00
|
96.10
|
89.84
|
77.00
|
91,200
|
|
|
1/21/2008
|
-1.60 / -1.81%
|
85.10
|
90.00
|
85.10
|
86.90
|
87.43
|
69.63
|
7,700
|
|
|
1/18/2008
|
-3.50 / -3.80%
|
84.00
|
90.00
|
84.00
|
88.50
|
87.79
|
70.91
|
42,100
|
|
|
1/17/2008
|
-5.00 / -5.15%
|
94.82
|
101.50
|
86.40
|
92.00
|
88.38
|
73.72
|
40,700
|
|
|
1/16/2008
|
+97.00 / +0.00%
|
140.13
|
150.00
|
75.00
|
97.00
|
96.02
|
77.72
|
90,600
|
|
|