|
Closing price on 6/16/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.50 |
| Volume |
23,700 |
| Split-adjusted Price |
28.07 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+0.30 / +0.94%
|
33.00
|
33.00
|
31.50
|
32.10
|
31.99
|
28.07
|
23,700
|
|
|
6/15/2010
|
-1.60 / -4.79%
|
33.40
|
33.50
|
31.10
|
31.80
|
31.54
|
27.81
|
43,300
|
|
|
6/14/2010
|
+1.10 / +3.41%
|
34.20
|
34.20
|
32.50
|
33.40
|
33.44
|
29.21
|
28,300
|
|
|
6/11/2010
|
+1.60 / +5.21%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.26
|
28.25
|
79,200
|
|
|
6/10/2010
|
+1.80 / +6.23%
|
29.00
|
30.70
|
28.70
|
30.70
|
30.23
|
26.85
|
54,300
|
|
|
6/9/2010
|
+0.90 / +3.21%
|
28.80
|
28.90
|
28.40
|
28.90
|
28.75
|
25.27
|
54,600
|
|
|
6/8/2010
|
+0.50 / +1.82%
|
27.50
|
28.00
|
26.00
|
28.00
|
27.06
|
24.49
|
2,800
|
|
|
6/7/2010
|
-1.30 / -4.51%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.40
|
24.05
|
18,500
|
|
|
6/4/2010
|
-0.20 / -0.69%
|
29.20
|
30.30
|
28.70
|
28.80
|
29.10
|
25.19
|
12,500
|
|
|
6/3/2010
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.21
|
25.36
|
18,500
|
|
|
6/2/2010
|
-0.50 / -1.69%
|
28.00
|
29.40
|
27.70
|
29.00
|
28.66
|
25.36
|
11,800
|
|
|
6/1/2010
|
-0.50 / -1.67%
|
29.10
|
30.40
|
28.70
|
29.50
|
29.52
|
25.80
|
13,700
|
|
|
5/31/2010
|
-1.70 / -5.36%
|
31.50
|
31.50
|
29.50
|
30.00
|
29.79
|
26.23
|
19,800
|
|
|
5/28/2010
|
+2.60 / +8.93%
|
31.50
|
31.70
|
30.80
|
31.70
|
31.45
|
27.72
|
61,100
|
|
|
5/27/2010
|
-0.90 / -3.00%
|
31.00
|
31.00
|
29.00
|
29.10
|
29.65
|
25.45
|
12,300
|
|
|
5/26/2010
|
+1.60 / +5.63%
|
28.10
|
30.00
|
28.00
|
30.00
|
29.43
|
26.23
|
25,300
|
|
|
5/25/2010
|
-0.10 / -0.35%
|
29.80
|
29.80
|
28.00
|
28.40
|
28.15
|
24.84
|
13,900
|
|
|
5/24/2010
|
+1.80 / +6.74%
|
28.60
|
28.70
|
27.00
|
28.50
|
28.03
|
24.92
|
8,500
|
|
|
5/21/2010
|
-3.20 / -10.70%
|
29.50
|
29.50
|
26.70
|
26.70
|
26.92
|
23.35
|
47,400
|
|
|
5/20/2010
|
+0.40 / +1.36%
|
27.70
|
30.00
|
27.60
|
29.90
|
28.68
|
26.15
|
35,900
|
|
|
5/19/2010
|
-2.30 / -7.23%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.57
|
25.80
|
59,300
|
|
|
5/18/2010
|
-0.40 / -1.24%
|
31.50
|
32.00
|
31.50
|
31.80
|
31.65
|
27.81
|
3,600
|
|
|
5/17/2010
|
-1.80 / -5.29%
|
35.00
|
35.00
|
32.10
|
32.20
|
33.72
|
28.16
|
20,600
|
|
|
5/14/2010
|
+1.00 / +3.03%
|
33.90
|
34.00
|
33.90
|
34.00
|
33.98
|
29.73
|
9,000
|
|
|
5/13/2010
|
+0.70 / +2.17%
|
33.50
|
33.50
|
32.00
|
33.00
|
32.51
|
28.86
|
18,300
|
|
|
5/12/2010
|
-2.60 / -7.45%
|
33.50
|
33.60
|
32.30
|
32.30
|
32.75
|
28.25
|
60,400
|
|
|
5/11/2010
|
+0.90 / +2.65%
|
35.90
|
36.00
|
34.20
|
34.90
|
34.54
|
30.52
|
18,500
|
|
|
5/10/2010
|
-0.80 / -2.30%
|
34.20
|
34.30
|
33.10
|
34.00
|
34.10
|
29.73
|
56,800
|
|
|
5/7/2010
|
-2.30 / -6.20%
|
36.00
|
36.00
|
34.60
|
34.80
|
34.73
|
30.43
|
121,600
|
|
|
5/6/2010
|
+1.10 / +3.06%
|
37.00
|
37.90
|
36.80
|
37.10
|
37.13
|
32.44
|
46,400
|
|
|