|
Closing price on 7/12/2010
|
|
| Open |
29.80 |
| High |
31.80 |
| Low |
29.80 |
| Volume |
23,700 |
| Split-adjusted Price |
27.55 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2010
|
+1.70 / +5.70%
|
29.80
|
31.80
|
29.80
|
31.50
|
30.83
|
27.55
|
23,700
|
|
|
7/9/2010
|
-0.20 / -0.67%
|
29.80
|
30.20
|
29.80
|
29.80
|
29.85
|
26.06
|
4,800
|
|
|
7/8/2010
|
+0.90 / +3.09%
|
30.50
|
30.50
|
29.50
|
30.00
|
29.82
|
26.23
|
6,400
|
|
|
7/7/2010
|
-0.40 / -1.36%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.52
|
25.45
|
9,300
|
|
|
7/6/2010
|
-0.50 / -1.67%
|
30.00
|
30.40
|
29.50
|
29.50
|
29.72
|
25.80
|
8,600
|
|
|
7/5/2010
|
+0.50 / +1.69%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.03
|
26.23
|
15,700
|
|
|
7/2/2010
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.73
|
25.80
|
7,000
|
|
|
7/1/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.87
|
25.80
|
21,400
|
|
|
6/30/2010
|
-1.00 / -3.28%
|
28.40
|
29.80
|
28.40
|
29.50
|
29.30
|
25.80
|
11,400
|
|
|
6/29/2010
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.39
|
26.67
|
18,900
|
|
|
6/28/2010
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.10
|
30.70
|
30.38
|
26.85
|
27,600
|
|
|
6/25/2010
|
+0.40 / +1.32%
|
30.70
|
30.80
|
30.50
|
30.70
|
30.69
|
26.85
|
13,400
|
|
|
6/24/2010
|
-1.20 / -3.81%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.74
|
26.50
|
25,900
|
|
|
6/23/2010
|
+1.20 / +3.96%
|
29.60
|
31.80
|
29.60
|
31.50
|
31.01
|
27.55
|
17,100
|
|
|
6/22/2010
|
-1.70 / -5.31%
|
32.00
|
32.00
|
30.30
|
30.30
|
30.98
|
26.50
|
38,700
|
|
|
6/21/2010
|
0.00 / 0.00%
|
31.20
|
32.80
|
31.20
|
32.00
|
31.98
|
27.98
|
16,100
|
|
|
6/18/2010
|
+1.00 / +3.23%
|
29.50
|
32.40
|
29.50
|
32.00
|
31.90
|
27.98
|
32,500
|
|
|
6/17/2010
|
-1.10 / -3.43%
|
32.20
|
32.20
|
30.50
|
31.00
|
31.23
|
27.11
|
37,800
|
|
|
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
|
|
|