|
Closing price on 4/29/2011
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
8,400 |
| Split-adjusted Price |
7.56 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
7.56
|
8,400
|
|
|
4/28/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.56
|
100
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.00
|
8.60
|
7.80
|
7.80
|
7.93
|
7.37
|
2,700
|
|
|
4/26/2011
|
-0.80 / -9.30%
|
8.10
|
8.20
|
7.80
|
7.80
|
8.06
|
7.37
|
6,400
|
|
|
4/25/2011
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.33
|
8.12
|
900
|
|
|
4/22/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
7.65
|
4,200
|
|
|
4/21/2011
|
-0.60 / -6.90%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.26
|
7.65
|
1,400
|
|
|
4/20/2011
|
-0.10 / -1.14%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.65
|
8.22
|
1,100
|
|
|
4/19/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
8.31
|
400
|
|
|
4/18/2011
|
-1.00 / -10.64%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.93
|
2,500
|
|
|
4/15/2011
|
+0.10 / +1.08%
|
8.80
|
9.40
|
8.70
|
9.40
|
8.95
|
8.88
|
1,100
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.78
|
400
|
|
|
4/13/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.78
|
100
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
0
|
|
|
4/7/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
0
|
|
|
4/6/2011
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.86
|
9.35
|
900
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
8.97
|
2,700
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
0
|
|
|
4/1/2011
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
200
|
|
|
3/31/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.69
|
100
|
|
|
3/30/2011
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.59
|
200
|
|
|
3/29/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
8.78
|
8,400
|
|
|
3/28/2011
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
9.07
|
1,600
|
|
|
3/25/2011
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.97
|
100
|
|
|
3/24/2011
|
-0.60 / -5.66%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
9.44
|
10,700
|
|
|
3/23/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.01
|
0
|
|
|
3/22/2011
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.01
|
200
|
|
|
3/21/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.63
|
1,600
|
|
|
3/18/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.63
|
14,700
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.40
|
10.00
|
9.63
|
9.44
|
1,500
|
|
|