|
Closing price on 4/7/2008
|
|
| Open |
34.60 |
| High |
34.60 |
| Low |
34.60 |
| Volume |
100 |
| Split-adjusted Price |
27.72 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2008
|
+1.00 / +2.98%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
27.72
|
100
|
|
|
4/4/2008
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.92
|
0
|
|
|
4/3/2008
|
+0.60 / +1.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.92
|
100
|
|
|
4/2/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.44
|
2,200
|
|
|
4/1/2008
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
25.96
|
300
|
|
|
3/31/2008
|
+0.60 / +1.92%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.48
|
100
|
|
|
3/28/2008
|
+0.60 / +1.96%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
25.00
|
100
|
|
|
3/27/2008
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
24.52
|
100
|
|
|
3/26/2008
|
+1.40 / +4.90%
|
30.00
|
30.00
|
29.20
|
30.00
|
29.97
|
24.04
|
5,000
|
|
|
3/25/2008
|
-3.10 / -9.78%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.71
|
22.92
|
2,000
|
|
|
3/24/2008
|
-3.20 / -9.17%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
25.40
|
1,900
|
|
|
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
|
|
|