|
Closing price on 8/21/2008
|
|
| Open |
16.70 |
| High |
19.10 |
| Low |
16.70 |
| Volume |
23,000 |
| Split-adjusted Price |
16.30 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+1.50 / +8.57%
|
16.70
|
19.10
|
16.70
|
19.00
|
18.18
|
16.30
|
23,000
|
|
|
8/20/2008
|
+0.50 / +2.94%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.93
|
15.01
|
6,100
|
|
|
8/19/2008
|
-0.70 / -3.95%
|
18.80
|
18.90
|
17.00
|
17.00
|
18.76
|
14.58
|
7,700
|
|
|
8/18/2008
|
+1.10 / +6.63%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.68
|
15.18
|
18,700
|
|
|
8/15/2008
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.24
|
7,700
|
|
|
8/14/2008
|
+0.70 / +4.55%
|
15.80
|
16.10
|
15.50
|
16.10
|
15.99
|
13.81
|
23,100
|
|
|
8/13/2008
|
+0.30 / +1.99%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.55
|
13.21
|
2,200
|
|
|
8/12/2008
|
+0.50 / +3.42%
|
14.10
|
15.10
|
14.10
|
15.10
|
15.08
|
12.95
|
4,900
|
|
|
8/11/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.52
|
100
|
|
|
8/8/2008
|
+0.30 / +2.16%
|
13.70
|
14.40
|
13.70
|
14.20
|
14.14
|
12.18
|
3,600
|
|
|
8/7/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.92
|
6,600
|
|
|
8/6/2008
|
+0.50 / +3.68%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.44
|
12.09
|
9,700
|
|
|
8/5/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.66
|
1,000
|
|
|
8/4/2008
|
-0.50 / -3.42%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.09
|
1,500
|
|
|
8/1/2008
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.52
|
1,500
|
|
|
7/31/2008
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.22
|
12.95
|
2,600
|
|
|
7/30/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.47
|
3,500
|
|
|
7/29/2008
|
-0.60 / -3.59%
|
16.10
|
17.30
|
16.10
|
16.10
|
16.31
|
13.81
|
26,700
|
|
|
7/28/2008
|
-0.60 / -3.47%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.32
|
800
|
|
|
7/25/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.84
|
100
|
|
|
7/24/2008
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.44
|
200
|
|
|
7/23/2008
|
-0.70 / -3.61%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.04
|
100
|
|
|
7/22/2008
|
-0.80 / -3.96%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.64
|
100
|
|
|
7/21/2008
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.33
|
0
|
|
|
7/18/2008
|
-0.80 / -3.98%
|
20.90
|
20.90
|
19.30
|
19.30
|
20.17
|
16.55
|
17,500
|
|
|
7/17/2008
|
+0.30 / +1.52%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.24
|
4,700
|
|
|
7/16/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
18.40
|
19.80
|
19.42
|
16.98
|
24,600
|
|
|
7/15/2008
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.38
|
900
|
|
|
7/14/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.78
|
15,000
|
|
|
7/11/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.18
|
18,300
|
|
|