|
Closing price on 5/5/2009
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
17,900 |
| Split-adjusted Price |
10.64 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2009
|
+0.60 / +5.08%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.56
|
10.64
|
17,900
|
|
|
5/4/2009
|
+1.00 / +9.26%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.77
|
10.12
|
94,900
|
|
|
4/29/2009
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.09
|
9.26
|
2,000
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.95
|
0
|
|
|
4/27/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.95
|
0
|
|
|
4/24/2009
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.95
|
100
|
|
|
4/23/2009
|
-0.30 / -2.65%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.05
|
9.43
|
2,000
|
|
|
4/22/2009
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.69
|
2,600
|
|
|
4/21/2009
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.09
|
11,400
|
|
|
4/20/2009
|
-0.70 / -5.83%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.31
|
9.69
|
3,200
|
|
|
4/17/2009
|
-0.70 / -5.51%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.07
|
10.29
|
2,200
|
|
|
4/16/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.30
|
12.70
|
12.75
|
10.89
|
3,800
|
|
|
4/15/2009
|
-0.80 / -5.93%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.71
|
10.89
|
700
|
|
|
4/14/2009
|
-0.30 / -2.17%
|
14.70
|
14.70
|
13.00
|
13.50
|
13.62
|
11.58
|
7,100
|
|
|
4/13/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.84
|
15,700
|
|
|
4/10/2009
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.89
|
11.06
|
8,300
|
|
|
4/9/2009
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.13
|
10.38
|
14,600
|
|
|
4/8/2009
|
-1.00 / -7.69%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.68
|
10.29
|
3,600
|
|
|
4/7/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.76
|
11.15
|
7,800
|
|
|
4/3/2009
|
+0.60 / +5.04%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.55
|
10.72
|
23,100
|
|
|
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
|
|
|