|
Closing price on 6/4/2010
|
|
| Open |
29.20 |
| High |
30.30 |
| Low |
28.70 |
| Volume |
12,500 |
| Split-adjusted Price |
25.19 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2010
|
-1.00 / -2.70%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.55
|
31.48
|
29,900
|
|
|
5/4/2010
|
+1.90 / +5.41%
|
37.00
|
37.50
|
36.50
|
37.00
|
37.01
|
32.36
|
61,900
|
|
|
4/29/2010
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.70
|
35.10
|
35.08
|
30.69
|
43,100
|
|
|
4/28/2010
|
-1.30 / -3.56%
|
35.00
|
35.50
|
34.20
|
35.20
|
34.88
|
30.78
|
31,600
|
|
|
4/27/2010
|
+0.40 / +1.11%
|
36.70
|
37.00
|
36.00
|
36.50
|
36.56
|
31.92
|
20,900
|
|
|
4/26/2010
|
-1.10 / -2.96%
|
37.20
|
37.80
|
36.00
|
36.10
|
36.87
|
31.57
|
43,900
|
|
|
4/22/2010
|
+0.10 / +0.27%
|
38.00
|
38.70
|
36.00
|
37.20
|
38.36
|
32.53
|
226,100
|
|
|
4/21/2010
|
+2.60 / +7.54%
|
35.00
|
37.10
|
34.50
|
37.10
|
36.24
|
32.44
|
156,900
|
|
|