|
Closing price on 6/15/2009
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
25,800 |
| Split-adjusted Price |
12.52 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-0.50 / -3.31%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.55
|
12.52
|
25,800
|
|
|
6/12/2009
|
-0.50 / -3.21%
|
16.20
|
16.20
|
15.00
|
15.10
|
15.52
|
12.95
|
26,800
|
|
|
6/11/2009
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.00
|
15.60
|
15.46
|
13.38
|
67,200
|
|
|
6/10/2009
|
-0.80 / -4.88%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.64
|
13.38
|
9,600
|
|
|
6/9/2009
|
-0.10 / -0.61%
|
17.60
|
17.60
|
16.00
|
16.40
|
16.69
|
14.07
|
32,900
|
|
|
6/8/2009
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.15
|
21,600
|
|
|
6/5/2009
|
+0.80 / +5.41%
|
14.00
|
15.60
|
14.00
|
15.60
|
15.49
|
13.38
|
93,100
|
|
|
6/4/2009
|
+0.30 / +2.07%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.57
|
12.69
|
28,400
|
|
|
6/3/2009
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.45
|
12.44
|
8,100
|
|
|
6/2/2009
|
+0.60 / +4.23%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.89
|
12.69
|
22,800
|
|
|
6/1/2009
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.14
|
12.18
|
36,900
|
|
|
5/29/2009
|
+0.80 / +6.11%
|
13.10
|
13.90
|
13.00
|
13.90
|
13.32
|
11.92
|
9,400
|
|
|
5/28/2009
|
-0.90 / -6.43%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.13
|
11.24
|
28,700
|
|
|
5/27/2009
|
-0.20 / -1.41%
|
14.70
|
15.00
|
13.70
|
14.00
|
13.88
|
12.01
|
21,300
|
|
|
5/26/2009
|
-0.90 / -5.96%
|
15.10
|
15.10
|
14.00
|
14.20
|
14.70
|
12.18
|
43,600
|
|
|
5/25/2009
|
+1.10 / +7.86%
|
14.40
|
15.10
|
14.20
|
15.10
|
14.86
|
12.95
|
67,000
|
|
|
5/22/2009
|
+0.10 / +0.72%
|
14.50
|
14.70
|
13.80
|
14.00
|
14.20
|
12.01
|
97,000
|
|
|
5/21/2009
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.82
|
11.92
|
14,800
|
|
|
5/20/2009
|
+0.60 / +4.80%
|
12.70
|
13.10
|
12.50
|
13.10
|
12.96
|
11.24
|
80,000
|
|
|
5/19/2009
|
+0.80 / +6.84%
|
12.20
|
12.50
|
11.90
|
12.50
|
12.30
|
10.72
|
30,700
|
|
|
5/18/2009
|
-0.10 / -0.85%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.79
|
10.04
|
8,600
|
|
|
5/15/2009
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.69
|
10.12
|
6,500
|
|
|
5/14/2009
|
+0.40 / +3.60%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.37
|
9.86
|
8,700
|
|
|
5/13/2009
|
-0.10 / -0.89%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.31
|
9.52
|
6,800
|
|
|
5/12/2009
|
+0.20 / +1.82%
|
10.50
|
11.30
|
10.50
|
11.20
|
11.05
|
9.61
|
12,400
|
|
|
5/11/2009
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
9.43
|
20,700
|
|
|
5/8/2009
|
-0.60 / -5.13%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.12
|
9.52
|
24,600
|
|
|
5/7/2009
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.93
|
10.04
|
3,400
|
|
|
5/6/2009
|
-0.60 / -4.84%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.25
|
10.12
|
3,000
|
|
|
5/5/2009
|
+0.60 / +5.08%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.56
|
10.64
|
17,900
|
|
|