|
Closing price on 4/28/2010
|
|
| Open |
35.00 |
| High |
35.50 |
| Low |
34.20 |
| Volume |
31,600 |
| Split-adjusted Price |
30.78 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
-1.30 / -3.56%
|
35.00
|
35.50
|
34.20
|
35.20
|
34.88
|
30.78
|
31,600
|
|
|
4/27/2010
|
+0.40 / +1.11%
|
36.70
|
37.00
|
36.00
|
36.50
|
36.56
|
31.92
|
20,900
|
|
|
4/26/2010
|
-1.10 / -2.96%
|
37.20
|
37.80
|
36.00
|
36.10
|
36.87
|
31.57
|
43,900
|
|
|
4/22/2010
|
+0.10 / +0.27%
|
38.00
|
38.70
|
36.00
|
37.20
|
38.36
|
32.53
|
226,100
|
|
|
4/21/2010
|
+2.60 / +7.54%
|
35.00
|
37.10
|
34.50
|
37.10
|
36.24
|
32.44
|
156,900
|
|
|
4/20/2010
|
-0.30 / -0.86%
|
35.00
|
35.50
|
33.90
|
34.50
|
34.66
|
30.17
|
42,300
|
|
|
4/19/2010
|
-0.20 / -0.57%
|
34.50
|
36.00
|
32.60
|
34.80
|
35.03
|
30.43
|
53,200
|
|
|
4/16/2010
|
+0.70 / +2.04%
|
34.10
|
35.00
|
33.80
|
35.00
|
34.52
|
30.61
|
50,400
|
|
|
4/15/2010
|
+1.50 / +4.57%
|
34.00
|
34.50
|
33.50
|
34.30
|
34.04
|
29.99
|
32,200
|
|
|
4/14/2010
|
+0.30 / +0.92%
|
33.50
|
33.50
|
32.50
|
32.80
|
32.71
|
28.68
|
41,300
|
|
|
4/13/2010
|
-2.00 / -5.80%
|
34.40
|
34.40
|
32.20
|
32.50
|
32.60
|
28.42
|
16,100
|
|
|
4/12/2010
|
-0.60 / -1.71%
|
36.90
|
36.90
|
33.50
|
34.50
|
34.47
|
30.17
|
13,400
|
|
|
4/9/2010
|
+0.10 / +0.29%
|
37.20
|
37.20
|
34.90
|
35.10
|
35.76
|
30.69
|
35,400
|
|
|
4/8/2010
|
+2.10 / +6.38%
|
33.70
|
35.00
|
33.60
|
35.00
|
34.92
|
30.61
|
134,800
|
|
|
4/7/2010
|
+0.90 / +2.81%
|
33.00
|
33.00
|
32.50
|
32.90
|
32.83
|
28.77
|
16,900
|
|
|
4/6/2010
|
-1.10 / -3.32%
|
33.00
|
34.00
|
32.00
|
32.00
|
33.38
|
27.98
|
5,100
|
|
|
4/5/2010
|
+1.30 / +4.09%
|
32.80
|
33.20
|
32.70
|
33.10
|
33.00
|
28.95
|
17,000
|
|
|
4/2/2010
|
+0.80 / +2.58%
|
32.00
|
32.90
|
31.30
|
31.80
|
32.71
|
27.81
|
28,500
|
|
|
4/1/2010
|
+0.10 / +0.32%
|
32.60
|
32.60
|
28.70
|
31.00
|
30.77
|
27.11
|
8,300
|
|
|
3/31/2010
|
-0.70 / -2.22%
|
31.30
|
31.80
|
30.60
|
30.90
|
30.82
|
27.02
|
10,800
|
|
|
3/30/2010
|
-0.50 / -1.56%
|
33.20
|
33.20
|
31.60
|
31.60
|
31.93
|
27.63
|
20,400
|
|
|
3/29/2010
|
+0.70 / +2.23%
|
32.00
|
32.10
|
31.30
|
32.10
|
31.81
|
28.07
|
9,300
|
|
|
3/26/2010
|
-0.10 / -0.32%
|
32.50
|
32.50
|
31.00
|
31.40
|
31.28
|
27.46
|
16,400
|
|
|
3/25/2010
|
-1.50 / -4.55%
|
32.20
|
32.20
|
30.90
|
31.50
|
31.17
|
27.55
|
28,600
|
|
|
3/24/2010
|
+1.50 / +4.76%
|
32.20
|
33.50
|
32.20
|
33.00
|
32.97
|
28.86
|
9,600
|
|
|
3/23/2010
|
-1.40 / -4.26%
|
32.40
|
32.40
|
31.20
|
31.50
|
31.71
|
27.55
|
21,400
|
|
|
3/22/2010
|
-1.00 / -2.95%
|
34.00
|
34.00
|
32.20
|
32.90
|
32.40
|
28.77
|
22,800
|
|
|
3/19/2010
|
+0.20 / +0.59%
|
34.00
|
34.50
|
32.00
|
33.90
|
33.55
|
29.65
|
15,700
|
|
|
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
|
|
|