|
Closing price on 7/8/2008
|
|
| Open |
16.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
7,000 |
| Split-adjusted Price |
14.58 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2008
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.02
|
14.58
|
7,000
|
|
|
7/7/2008
|
-0.60 / -3.59%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.64
|
13.81
|
9,600
|
|
|
7/4/2008
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.32
|
17,300
|
|
|
7/3/2008
|
+0.60 / +3.85%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
13.89
|
3,000
|
|
|
7/2/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
13.38
|
11,200
|
|
|
7/1/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.87
|
2,800
|
|
|
6/30/2008
|
-0.60 / -3.95%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.68
|
12.52
|
800
|
|
|
6/27/2008
|
+0.40 / +2.70%
|
14.30
|
15.20
|
14.30
|
15.20
|
14.31
|
13.04
|
7,700
|
|
|
6/26/2008
|
-0.60 / -3.90%
|
14.80
|
15.30
|
14.80
|
14.80
|
14.85
|
12.69
|
6,700
|
|
|
6/25/2008
|
-0.60 / -3.75%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
13.21
|
14,400
|
|
|
6/24/2008
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.72
|
1,200
|
|
|
6/23/2008
|
+0.50 / +3.07%
|
15.70
|
16.80
|
15.70
|
16.80
|
16.62
|
14.41
|
2,400
|
|
|
6/20/2008
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.98
|
10,100
|
|
|
6/19/2008
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.50
|
100
|
|
|
6/18/2008
|
-0.50 / -2.91%
|
17.70
|
17.70
|
16.70
|
16.70
|
17.59
|
14.32
|
4,000
|
|
|
6/17/2008
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.75
|
400
|
|
|
6/16/2008
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.32
|
2,300
|
|
|
6/13/2008
|
+0.40 / +2.42%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.34
|
14.50
|
19,000
|
|
|
6/12/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.15
|
9,600
|
|
|
6/11/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.58
|
8,000
|
|
|
6/10/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.01
|
0
|
|
|
6/9/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.01
|
0
|
|
|
6/6/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.01
|
0
|
|
|
6/5/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.01
|
0
|
|
|
6/4/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.01
|
0
|
|
|
6/3/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.01
|
5,000
|
|
|
6/2/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.44
|
0
|
|
|
5/30/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.44
|
5,000
|
|
|
5/29/2008
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.87
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.30
|
0
|
|
|