|
Closing price on 4/2/2009
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
10,100 |
| Split-adjusted Price |
10.21 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2009
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.82
|
10.21
|
10,100
|
|
|
4/1/2009
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.17
|
9.61
|
6,100
|
|
|
3/31/2009
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.50
|
9.26
|
7,400
|
|
|
3/30/2009
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.13
|
8.92
|
2,500
|
|
|
3/27/2009
|
+0.20 / +2.04%
|
10.10
|
10.30
|
9.80
|
10.00
|
10.05
|
8.58
|
21,200
|
|
|
3/26/2009
|
+0.30 / +3.16%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.79
|
8.41
|
4,600
|
|
|
3/25/2009
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.72
|
8.15
|
1,700
|
|
|
3/24/2009
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
8.49
|
300
|
|
|
3/23/2009
|
-0.60 / -6.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.49
|
8.06
|
2,400
|
|
|
3/20/2009
|
+0.30 / +3.09%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.45
|
8.58
|
600
|
|
|
3/19/2009
|
-0.70 / -6.73%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.99
|
8.32
|
2,100
|
|
|
3/18/2009
|
+0.50 / +5.05%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.13
|
8.92
|
11,500
|
|
|
3/17/2009
|
+0.50 / +5.32%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.82
|
8.49
|
5,600
|
|
|
3/16/2009
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.06
|
800
|
|
|
3/13/2009
|
-0.10 / -1.02%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.45
|
8.32
|
200
|
|
|
3/12/2009
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.41
|
100
|
|
|
3/11/2009
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.81
|
8.32
|
1,700
|
|
|
3/10/2009
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.41
|
500
|
|
|
3/9/2009
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.32
|
200
|
|
|
3/6/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.81
|
0
|
|
|
3/5/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
7.81
|
900
|
|
|
3/4/2009
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.87
|
7.72
|
600
|
|
|
3/3/2009
|
-0.50 / -5.43%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
7.46
|
1,400
|
|
|
3/2/2009
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
7.89
|
300
|
|
|
2/27/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.72
|
1,200
|
|
|
2/26/2009
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.95
|
7.72
|
2,600
|
|
|
2/25/2009
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.33
|
7.89
|
7,100
|
|
|
2/24/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.41
|
0
|
|
|
2/23/2009
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.41
|
0
|
|
|
2/20/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.83
|
8.32
|
300
|
|
|